SPDR® S&P Bank ETF (KBE) Historical Stock Data

44.29 ↓0.23 (-0.52%)
As of Market Close on September 30th, 2022.

Historical Data

In the past 30 trading days, KBE is down -0.19% a day on average. There have been 11 days where SPDR® S&P Bank ETF closed green and 19 days where KBE closed red.

DateOpenCloseChangeLowHighVolume
2022-09-3044.5644.29↓$0.27 (-0.61%)44.2145.272.15M
2022-09-2944.7744.52↓$0.25 (-0.56%)43.9844.811.70M
2022-09-2844.4345.27↑$0.84 (1.89%)44.4345.622.57M
2022-09-2745.2944.47↓$0.82 (-1.81%)43.9845.572.90M
2022-09-2645.1244.92↓$0.20 (-0.44%)44.7345.781.98M
2022-09-2345.7045.49↓$0.21 (-0.46%)44.7745.873.25M
2022-09-2247.5046.32↓$1.18 (-2.48%)46.1847.651.99M
2022-09-2148.2647.41↓$0.85 (-1.76%)47.4048.772.35M
2022-09-2048.0148.03↑$0.02 (0.04%)47.6048.292.01M
2022-09-1947.1248.38↑$1.26 (2.67%)47.0748.501.93M
2022-09-1647.9147.92↑$0.01 (0.02%)47.2947.952.97M
2022-09-1547.9148.39↑$0.48 (1.00%)47.8948.981.97M
2022-09-1447.9147.88↓$0.03 (-0.06%)47.2648.111.92M
2022-09-1348.5247.81↓$0.71 (-1.46%)47.5748.692.42M
2022-09-1249.1449.45↑$0.31 (0.63%)49.0349.641.95M
2022-09-0948.5048.91↑$0.41 (0.85%)48.4649.041.69M
2022-09-0846.8148.20↑$1.39 (2.97%)46.6548.232.07M
2022-09-0746.2347.20↑$0.97 (2.10%)46.0047.261.73M
2022-09-0247.7346.99↓$0.74 (-1.55%)46.7548.211.66M
2022-09-0147.4847.30↓$0.18 (-0.38%)46.8147.602.30M
2022-08-3148.1347.68↓$0.45 (-0.93%)47.6148.331.73M
2022-08-3048.4548.02↓$0.43 (-0.89%)47.6248.461.74M
2022-08-2948.4448.14↓$0.30 (-0.62%)48.0248.621.59M
2022-08-2650.3648.83↓$1.53 (-3.04%)48.8150.481.27M
2022-08-2549.5450.21↑$0.67 (1.35%)49.4750.301.27M
2022-08-2449.4849.43↓$0.05 (-0.10%)49.2049.671.14M
2022-08-2349.7949.55↓$0.24 (-0.48%)49.5350.12895.80K
2022-08-2250.2349.71↓$0.52 (-1.04%)49.6150.251.35M
2022-08-1951.4750.96↓$0.51 (-0.99%)50.7351.511.82M
2022-08-1851.7251.88↑$0.16 (0.31%)51.4651.931.24M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$KBE Starting a small position

0 Like Report
im_drank

$KBE Markets about as efficient as a retirement home

0 Like Report