Skip to main content

SPDR S&P Bank ETF (NY:KBE)

55.76 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 56.08 56.25 55.70 55.76 2,259,185 +0.02(+0.04%)
Jun 27, 2025 56.01 56.20 55.44 55.74 1,800,707 -0.04(-0.07%)
Jun 26, 2025 54.88 55.86 54.85 55.78 1,305,149 +1.15(+2.11%)
Jun 25, 2025 54.79 54.83 54.37 54.63 1,541,591 -0.24(-0.44%)
Jun 24, 2025 54.74 55.51 54.74 54.87 1,723,395 +0.59(+1.09%)
Jun 23, 2025 52.97 54.30 52.74 54.28 1,381,697 +0.87(+1.63%)
Jun 20, 2025 53.36 53.62 53.18 53.41 2,508,848 +0.33(+0.62%)
Jun 18, 2025 52.38 53.51 52.23 53.08 1,263,474 +0.69(+1.32%)
Jun 17, 2025 52.71 53.07 52.26 52.39 1,620,748 -0.69(-1.30%)
Jun 16, 2025 53.45 53.77 52.99 53.08 1,210,419 +0.21(+0.40%)
Jun 13, 2025 53.44 53.62 52.74 52.87 1,972,403 -1.34(-2.47%)
Jun 12, 2025 53.97 54.24 53.52 54.21 1,098,681 -0.19(-0.35%)
Jun 11, 2025 55.01 55.30 54.23 54.40 1,685,482 -0.48(-0.87%)
Jun 10, 2025 54.45 55.16 54.29 54.88 1,349,531 +0.52(+0.96%)
Jun 09, 2025 54.37 54.84 54.34 54.36 1,488,059 +0.25(+0.46%)
Jun 06, 2025 53.75 54.18 53.52 54.11 1,314,133 +1.17(+2.21%)
Jun 05, 2025 53.14 53.30 52.54 52.94 1,335,359 -0.07(-0.13%)
Jun 04, 2025 53.58 53.85 52.98 53.01 1,443,624 -0.60(-1.12%)
Jun 03, 2025 52.66 53.73 52.53 53.61 1,661,318 +0.77(+1.46%)
Jun 02, 2025 52.98 53.08 52.09 52.84 1,262,763 -0.36(-0.68%)
May 30, 2025 53.34 53.46 52.88 53.20 1,547,474 -0.36(-0.67%)
May 29, 2025 53.31 53.56 52.94 53.56 1,270,099 +0.45(+0.85%)
May 28, 2025 53.78 54.04 53.06 53.11 2,690,453 -0.80(-1.48%)
May 27, 2025 53.32 53.93 52.76 53.91 1,567,664 +1.23(+2.33%)
May 23, 2025 51.79 52.91 51.72 52.68 941,243 -0.22(-0.42%)
May 22, 2025 52.61 53.31 52.52 52.90 1,124,891 +0.04(+0.08%)
May 21, 2025 54.13 54.33 52.83 52.86 2,222,378 -1.93(-3.52%)
May 20, 2025 54.94 54.99 54.58 54.79 1,860,683 -0.21(-0.38%)
May 19, 2025 54.55 55.00 54.33 55.00 1,362,203 -0.17(-0.31%)
May 16, 2025 55.08 55.33 54.77 55.17 1,643,205 +0.08(+0.15%)
May 15, 2025 54.80 55.22 54.60 55.09 1,209,998 +0.10(+0.18%)
May 14, 2025 55.11 55.35 54.85 54.99 1,506,225 -0.28(-0.51%)
May 13, 2025 55.19 55.48 54.84 55.27 1,723,330 +0.31(+0.56%)
May 12, 2025 54.94 55.44 54.69 54.96 2,100,862 +2.29(+4.35%)
May 09, 2025 53.04 53.14 52.51 52.67 915,208 -0.24(-0.45%)
May 08, 2025 52.38 53.31 52.26 52.91 1,152,624 +1.03(+1.99%)
May 07, 2025 52.11 52.43 51.64 51.88 1,371,166 +0.20(+0.39%)
May 06, 2025 51.62 52.22 51.35 51.68 829,390 -0.53(-1.02%)
May 05, 2025 51.86 52.84 51.77 52.21 899,646 -0.17(-0.32%)
May 02, 2025 51.95 52.57 51.55 52.38 1,357,075 +1.25(+2.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.