Skip to main content

S&P Bank ETF SPDR (NY: KBE )

45.92 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 46.29 46.62 44.91 45.92 2,896,501 +0.00(+0.00%)
May 19, 2022 45.76 46.40 45.68 45.92 2,914,690 -0.36(-0.78%)
May 18, 2022 46.91 47.17 46.03 46.28 3,577,404 -1.13(-2.38%)
May 17, 2022 46.50 47.49 46.47 47.41 2,861,376 +1.77(+3.88%)
May 16, 2022 45.90 46.25 45.25 45.64 1,920,993 -0.44(-0.95%)
May 13, 2022 45.99 46.56 45.67 46.08 2,738,629 +0.58(+1.27%)
May 12, 2022 45.27 45.70 44.51 45.50 5,084,975 +0.00(+0.00%)
May 11, 2022 46.27 47.25 45.44 45.50 5,588,412 -0.84(-1.81%)
May 10, 2022 47.24 47.55 45.43 46.34 5,936,046 -0.62(-1.32%)
May 09, 2022 47.08 47.53 46.69 46.96 4,560,819 -0.81(-1.70%)
May 06, 2022 48.07 48.29 47.23 47.77 4,915,096 -0.53(-1.10%)
May 05, 2022 49.32 49.33 47.62 48.30 4,997,694 -1.51(-3.03%)
May 04, 2022 48.65 49.92 48.12 49.81 5,616,973 +1.31(+2.70%)
May 03, 2022 47.94 48.77 47.57 48.50 3,524,956 +0.78(+1.63%)
May 02, 2022 47.41 47.86 46.64 47.72 4,105,662 +0.66(+1.40%)
Apr 29, 2022 48.46 48.79 46.93 47.06 3,302,700 -1.53(-3.15%)
Apr 28, 2022 48.40 48.75 47.61 48.59 2,807,156 +0.69(+1.44%)
Apr 27, 2022 47.87 48.36 47.54 47.90 4,182,251 -0.01(-0.02%)
Apr 26, 2022 48.65 49.18 47.89 47.91 3,644,444 -1.47(-2.98%)
Apr 25, 2022 48.94 49.49 48.02 49.38 3,498,266 +0.08(+0.16%)
Apr 22, 2022 50.44 50.55 49.28 49.30 2,692,518 -1.27(-2.51%)
Apr 21, 2022 51.91 50.32 50.57 3,006,969 -0.90(-1.75%)
Apr 20, 2022 51.44 52.04 51.34 51.47 2,860,831 +0.40(+0.78%)
Apr 19, 2022 49.88 51.18 49.88 51.07 2,655,598 +1.51(+3.05%)
Apr 18, 2022 49.19 49.80 49.02 49.56 2,337,687 +0.19(+0.38%)
Apr 14, 2022 49.86 50.20 49.19 49.37 2,646,889 -0.47(-0.94%)
Apr 13, 2022 48.88 49.90 48.55 49.84 2,747,904 +0.69(+1.40%)
Apr 12, 2022 49.74 50.29 48.90 49.15 2,918,136 -0.51(-1.03%)
Apr 11, 2022 49.45 50.58 49.44 49.66 2,156,378 +0.14(+0.28%)
Apr 08, 2022 49.70 50.09 49.26 49.52 2,992,019 +0.04(+0.08%)
Apr 07, 2022 50.20 50.33 48.97 49.48 3,723,797 -0.62(-1.24%)
Apr 06, 2022 50.60 50.81 50.02 50.10 3,969,952 -0.87(-1.71%)
Apr 05, 2022 51.59 51.88 50.83 50.97 3,032,358 -0.65(-1.26%)
Apr 04, 2022 51.80 51.95 50.91 51.62 4,120,493 -0.26(-0.50%)
Apr 01, 2022 52.84 53.08 51.60 51.88 4,476,910 -0.47(-0.90%)
Mar 31, 2022 53.38 53.78 52.32 52.35 3,901,343 -1.09(-2.04%)
Mar 30, 2022 54.95 54.97 53.00 53.44 4,754,725 -1.51(-2.75%)
Mar 29, 2022 54.81 55.26 54.34 54.95 2,612,288 +0.88(+1.63%)
Mar 28, 2022 54.21 54.23 53.27 54.07 2,351,622 -0.43(-0.79%)
Mar 25, 2022 53.82 54.62 53.71 54.50 2,478,821 +0.85(+1.58%)
Mar 24, 2022 53.61 53.90 53.01 53.65 2,221,052 +0.47(+0.88%)
Mar 23, 2022 54.56 54.61 53.13 53.18 2,698,304 -1.69(-3.08%)
Mar 22, 2022 54.56 55.40 54.56 54.87 3,936,038 +0.93(+1.72%)
Mar 21, 2022 54.60 55.07 53.46 53.94 5,050,580 -0.65(-1.19%)
Mar 18, 2022 54.58 54.83 53.44 54.59 5,698,893 -0.07(-0.13%)
Mar 17, 2022 54.61 54.77 53.79 54.66 4,353,168 -0.58(-1.05%)
Mar 16, 2022 54.33 55.50 54.11 55.24 7,599,580 +1.65(+3.08%)
Mar 15, 2022 53.70 54.19 52.87 53.59 6,007,867 +0.16(+0.30%)
Mar 14, 2022 53.98 54.58 53.11 53.43 9,575,532 +0.25(+0.47%)
Mar 11, 2022 53.67 54.36 53.13 53.18 7,200,591 -0.06(-0.11%)
Mar 10, 2022 52.69 53.24 3,783,892 -0.19(-0.36%)
Mar 09, 2022 53.20 53.87 53.11 53.43 5,493,988 +1.80(+3.49%)
Mar 08, 2022 51.91 53.06 51.17 51.63 10,781,908 +0.28(+0.55%)
Mar 07, 2022 53.17 53.52 51.33 51.35 7,453,541 -2.26(-4.22%)
Mar 04, 2022 54.54 54.57 52.98 53.61 6,326,109 -2.04(-3.67%)
Mar 03, 2022 56.12 56.41 55.15 55.65 4,039,599 -0.38(-0.68%)
Mar 02, 2022 54.32 56.40 54.32 56.03 6,914,859 +2.25(+4.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.