Indicators

S&P Bank ETF SPDR (NY: KBE )

45.33 -0.14 (-0.31%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	46.74	47.26	46.71	47.10	2,835,898	+0.25(+0.53%)
Mar 27, 2024	45.61	46.86	45.61	46.85	2,185,478	+1.46(+3.22%)
Mar 26, 2024	45.78	45.96	45.34	45.39	1,347,297	-0.12(-0.26%)
Mar 25, 2024	45.43	45.94	45.43	45.51	1,666,367	+0.10(+0.22%)
Mar 22, 2024	46.22	46.59	45.35	45.41	3,269,972	-0.90(-1.94%)
Mar 21, 2024	45.92	46.64	45.90	46.31	2,028,932	+0.66(+1.45%)
Mar 20, 2024	44.18	46.01	44.08	45.65	3,142,398	+1.31(+2.95%)
Mar 19, 2024	43.96	44.55	43.87	44.34	2,342,734	+0.20(+0.45%)
Mar 18, 2024	44.25	44.36	43.90	44.14	2,331,027	-0.12(-0.27%)
Mar 15, 2024	43.79	44.65	43.79	44.26	5,405,273	+0.16(+0.36%)
Mar 14, 2024	44.82	45.01	43.82	44.10	2,893,120	-0.88(-1.96%)
Mar 13, 2024	44.92	45.45	44.78	44.98	1,921,682	+0.10(+0.22%)
Mar 12, 2024	45.05	45.29	44.70	44.88	3,340,814	-0.23(-0.51%)
Mar 11, 2024	44.93	45.30	44.76	45.11	1,667,878	+0.03(+0.07%)
Mar 08, 2024	45.51	45.82	45.04	45.08	2,307,953	-0.02(-0.04%)
Mar 07, 2024	45.37	45.76	44.98	45.10	2,095,848	+0.07(+0.15%)
Mar 06, 2024	44.91	45.56	44.15	45.03	7,070,797	-0.11(-0.24%)
Mar 05, 2024	43.59	45.36	43.59	45.14	11,755,946	+1.32(+3.01%)
Mar 04, 2024	44.14	44.49	43.77	43.82	12,788,261	+0.04(+0.09%)

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.