Skip to main content

S&P Bank ETF SPDR (NY: KBE )

43.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 43.90 44.32 43.80 43.88 1,902,117 -0.31(-0.70%)
Feb 27, 2024 43.92 44.28 43.85 44.19 1,788,373 +0.48(+1.10%)
Feb 26, 2024 43.86 44.34 43.49 43.71 1,752,337 -0.38(-0.86%)
Feb 23, 2024 44.08 44.42 43.79 44.09 2,836,859 +0.03(+0.07%)
Feb 22, 2024 44.06 44.41 43.79 44.06 2,533,309 +0.10(+0.23%)
Feb 21, 2024 43.94 44.10 43.59 43.96 1,677,704 -0.19(-0.43%)
Feb 20, 2024 43.89 44.43 43.85 44.15 1,512,345 -0.29(-0.65%)
Feb 16, 2024 44.66 44.80 44.11 44.44 1,683,992 -0.40(-0.89%)
Feb 15, 2024 43.92 45.07 43.86 44.84 1,921,945 +1.17(+2.68%)
Feb 14, 2024 43.31 43.70 42.95 43.67 2,011,482 +0.82(+1.91%)
Feb 13, 2024 43.19 43.44 42.23 42.85 6,549,295 -1.59(-3.58%)
Feb 12, 2024 43.66 44.86 43.66 44.44 2,582,372 +0.73(+1.67%)
Feb 09, 2024 43.19 43.77 42.76 43.71 1,634,491 +0.56(+1.30%)
Feb 08, 2024 42.74 43.22 42.61 43.15 1,435,766 +0.13(+0.30%)
Feb 07, 2024 43.10 43.23 42.13 43.02 2,963,181 -0.02(-0.05%)
Feb 06, 2024 43.30 43.78 42.80 43.04 1,873,846 -0.30(-0.69%)
Feb 05, 2024 43.62 43.66 43.01 43.34 1,953,242 -0.67(-1.52%)
Feb 02, 2024 43.01 44.24 43.01 44.01 5,870,253 +0.19(+0.43%)
Feb 01, 2024 44.94 45.04 42.57 43.82 4,377,262 -0.96(-2.14%)
Jan 31, 2024 45.44 46.17 44.74 44.78 3,692,740 -1.99(-4.25%)
Jan 30, 2024 46.53 46.91 46.53 46.77 1,726,131 +0.02(+0.04%)
Jan 29, 2024 46.11 46.75 46.01 46.75 1,323,094 +0.59(+1.28%)
Jan 26, 2024 45.98 46.52 45.91 46.16 978,457 +0.23(+0.50%)
Jan 25, 2024 46.24 46.47 45.40 45.93 1,210,989 -0.12(-0.26%)
Jan 24, 2024 45.85 46.44 45.78 46.05 1,353,771 +0.45(+0.99%)
Jan 23, 2024 46.09 46.29 45.46 45.60 1,076,107 -0.38(-0.83%)
Jan 22, 2024 45.42 46.03 45.38 45.98 1,600,795 +0.72(+1.59%)
Jan 19, 2024 44.35 45.26 44.00 45.26 1,626,664 +1.08(+2.44%)
Jan 18, 2024 44.16 44.35 43.68 44.18 1,382,061 +0.23(+0.52%)
Jan 17, 2024 43.52 44.26 43.32 43.95 1,970,317 -0.19(-0.43%)
Jan 16, 2024 44.16 44.51 43.88 44.14 1,927,986 -0.66(-1.47%)
Jan 12, 2024 45.32 45.70 44.42 44.80 1,934,046 -0.38(-0.84%)
Jan 11, 2024 45.35 45.41 44.55 45.18 1,601,111 -0.48(-1.05%)
Jan 10, 2024 45.41 45.71 45.16 45.66 1,992,959 +0.11(+0.24%)
Jan 09, 2024 45.55 45.75 45.36 45.55 1,215,003 -0.54(-1.17%)
Jan 08, 2024 45.60 46.12 45.36 46.09 2,799,136 +0.42(+0.92%)
Jan 05, 2024 44.97 46.12 44.92 45.67 1,811,119 +0.46(+1.02%)
Jan 04, 2024 44.88 45.65 44.88 45.21 1,467,776 +0.27(+0.60%)
Jan 03, 2024 45.67 45.68 44.88 44.94 1,900,494 -1.26(-2.73%)
Jan 02, 2024 45.64 46.61 45.55 46.20 1,521,590 +0.18(+0.39%)
Dec 29, 2023 46.45 46.58 46.00 46.02 1,454,028 -0.60(-1.29%)
Dec 28, 2023 46.31 46.69 46.31 46.62 1,150,130 +0.08(+0.17%)
Dec 27, 2023 46.53 46.70 46.27 46.54 1,301,438 -0.04(-0.09%)
Dec 26, 2023 45.98 46.73 45.90 46.58 2,798,884 +0.61(+1.33%)
Dec 22, 2023 45.95 46.41 45.75 45.97 2,618,037 +0.21(+0.46%)
Dec 21, 2023 45.66 45.97 45.30 45.76 1,759,621 +0.44(+0.97%)
Dec 20, 2023 46.13 46.61 45.29 45.32 2,631,729 -0.99(-2.14%)
Dec 19, 2023 45.74 46.47 45.54 46.31 4,271,817 +0.58(+1.27%)
Dec 18, 2023 46.26 46.40 45.66 45.73 7,639,734 -0.33(-0.71%)
Dec 15, 2023 46.59 46.81 45.82 46.06 5,224,826 -0.63(-1.34%)
Dec 14, 2023 45.84 47.04 45.72 46.68 8,176,222 +1.96(+4.37%)
Dec 13, 2023 42.66 44.75 42.55 44.73 5,598,486 +2.10(+4.94%)
Dec 12, 2023 42.79 42.87 42.47 42.62 2,845,048 -0.20(-0.46%)
Dec 11, 2023 42.68 42.99 42.61 42.82 2,266,100 -0.02(-0.05%)
Dec 08, 2023 42.35 43.05 42.14 42.84 3,034,615 +0.47(+1.10%)
Dec 07, 2023 41.76 42.39 41.71 42.37 2,009,498 +0.71(+1.72%)
Dec 06, 2023 41.90 42.88 41.61 41.66 2,671,484 -0.01(-0.02%)
Dec 05, 2023 41.94 42.03 41.57 41.67 3,840,939 -0.58(-1.36%)
Dec 04, 2023 41.31 42.29 41.19 42.25 3,061,812 +0.52(+1.24%)
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.