SPDR® S&P Bank ETF (KBE) Historical Stock Data
43.40 ↑0.30 (0.70%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KBE is down -0.04% a day on average. There have been 16 days where SPDR® S&P Bank ETF closed green and 14 days where KBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 43.23 | 43.40 | ↑$0.17 (0.39%) | 43.07 | 43.72 | 1.23M |
| 2024-04-17 | 43.37 | 43.10 | ↓$0.27 (-0.62%) | 43.01 | 43.67 | 2.24M |
| 2024-04-16 | 43.35 | 43.05 | ↓$0.30 (-0.69%) | 42.77 | 43.38 | 1.41M |
| 2024-04-15 | 44.12 | 43.61 | ↓$0.51 (-1.16%) | 43.28 | 44.61 | 1.65M |
| 2024-04-12 | 43.76 | 43.79 | ↑$0.03 (0.07%) | 43.59 | 44.10 | 1.36M |
| 2024-04-11 | 44.42 | 44.23 | ↓$0.19 (-0.43%) | 43.64 | 44.49 | 1.42M |
| 2024-04-10 | 45.22 | 44.28 | ↓$0.94 (-2.08%) | 43.98 | 45.22 | 2.51M |
| 2024-04-09 | 46.16 | 46.19 | ↑$0.03 (0.06%) | 45.82 | 46.43 | 1.08M |
| 2024-04-08 | 45.57 | 46.07 | ↑$0.50 (1.10%) | 45.44 | 46.19 | 1.13M |
| 2024-04-05 | 45.08 | 45.37 | ↑$0.29 (0.64%) | 45.01 | 45.60 | 1M |
| 2024-04-04 | 45.96 | 45.22 | ↓$0.74 (-1.61%) | 45.14 | 46.34 | 1.40M |
| 2024-04-03 | 45.45 | 45.51 | ↑$0.06 (0.13%) | 45.29 | 45.84 | 1.87M |
| 2024-04-02 | 45.89 | 45.54 | ↓$0.35 (-0.76%) | 45.42 | 45.94 | 1.63M |
| 2024-04-01 | 47.06 | 46.27 | ↓$0.79 (-1.68%) | 46.23 | 47.15 | 1.74M |
| 2024-03-29 | 46.74 | 47.10 | ↑$0.36 (0.77%) | 46.71 | 47.26 | 2.84M |
| 2024-03-28 | 46.74 | 47.10 | ↑$0.36 (0.77%) | 46.71 | 47.26 | 2.84M |
| 2024-03-27 | 45.61 | 46.85 | ↑$1.24 (2.72%) | 45.61 | 46.86 | 2.18M |
| 2024-03-26 | 45.78 | 45.39 | ↓$0.39 (-0.85%) | 45.35 | 45.95 | 1.35M |
| 2024-03-25 | 45.43 | 45.51 | ↑$0.08 (0.18%) | 45.43 | 45.94 | 1.67M |
| 2024-03-22 | 46.22 | 45.41 | ↓$0.81 (-1.75%) | 45.35 | 46.58 | 3.24M |
| 2024-03-21 | 45.92 | 46.31 | ↑$0.39 (0.85%) | 45.92 | 46.64 | 2.03M |
| 2024-03-20 | 44.18 | 45.65 | ↑$1.47 (3.33%) | 44.08 | 46.01 | 3.14M |
| 2024-03-19 | 43.96 | 44.34 | ↑$0.38 (0.86%) | 43.87 | 44.55 | 2.04M |
| 2024-03-18 | 44.25 | 44.14 | ↓$0.11 (-0.25%) | 43.90 | 44.35 | 2.33M |
| 2024-03-15 | 44.10 | 44.57 | ↑$0.47 (1.07%) | 44.10 | 44.96 | 5.37M |
| 2024-03-14 | 45.13 | 44.41 | ↓$0.72 (-1.60%) | 44.13 | 45.33 | 2.87M |
| 2024-03-13 | 45.24 | 45.30 | ↑$0.06 (0.13%) | 45.09 | 45.77 | 1.91M |
| 2024-03-12 | 45.37 | 45.20 | ↓$0.17 (-0.37%) | 45.01 | 45.61 | 3.32M |
| 2024-03-11 | 45.25 | 45.43 | ↑$0.18 (0.40%) | 45.07 | 45.62 | 1.65M |
| 2024-03-08 | 45.83 | 45.40 | ↓$0.43 (-0.94%) | 45.36 | 46.14 | 2.29M |
Create an account or log in to view more rows.
$KBE Buying again tomorrow.
$KBE tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$KBE ready to explode
$KBE eyeing for a scalp
$KBE already bouncing back.
$KBE Shorts are calling in all the favors
$KBE Holding.
$KBE Just buy and hold
$KBE i hate money so im buying
$KBE flow comin