SPDR® S&P Bank ETF (KBE)
47.36
+0.31
(+0.66%)
USD |
NYSEARCA |
May 09, 16:00
47.35
-0.01
(-0.02%)
Pre-Market: 09:08
KBE Price: 47.36 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 47.06 | 47.38 | 46.92 | 47.36 | 1.258M |
| May 08, 2024 | 46.46 | 47.08 | 46.32 | 47.05 | 1.374M |
| May 07, 2024 | 47.04 | 47.30 | 46.78 | 46.82 | 1.862M |
| May 06, 2024 | 46.68 | 47.05 | 46.47 | 46.89 | 966284.0 |
| May 03, 2024 | 46.56 | 46.88 | 46.27 | 46.39 | 1.920M |
| May 02, 2024 | 45.77 | 45.91 | 45.36 | 45.86 | 1.295M |
| May 01, 2024 | 44.72 | 46.12 | 44.72 | 45.27 | 3.172M |
| Apr 30, 2024 | 44.79 | 45.03 | 44.32 | 44.32 | 2.094M |
| Apr 29, 2024 | 45.39 | 45.66 | 44.98 | 45.10 | 1.079M |
| Apr 26, 2024 | 45.46 | 45.83 | 45.31 | 45.33 | 1.100M |
| Apr 25, 2024 | 45.61 | 45.79 | 44.89 | 45.47 | 1.199M |
| Apr 24, 2024 | 45.32 | 46.03 | 45.15 | 45.96 | 1.131M |
| Apr 23, 2024 | 45.15 | 45.91 | 44.94 | 45.64 | 1.759M |
| Apr 22, 2024 | 44.45 | 45.37 | 44.29 | 45.17 | 1.317M |
| Apr 19, 2024 | 43.39 | 44.42 | 43.20 | 44.41 | 1.417M |
| Apr 18, 2024 | 43.23 | 43.72 | 43.05 | 43.40 | 1.228M |
| Apr 17, 2024 | 43.37 | 43.66 | 43.01 | 43.10 | 2.241M |
| Apr 16, 2024 | 43.35 | 43.39 | 42.77 | 43.05 | 1.416M |
| Apr 15, 2024 | 44.12 | 44.61 | 43.28 | 43.61 | 1.659M |
| Apr 12, 2024 | 43.76 | 44.10 | 43.58 | 43.79 | 1.357M |
| Apr 11, 2024 | 44.42 | 44.49 | 43.64 | 44.23 | 1.417M |
| Apr 10, 2024 | 45.22 | 45.22 | 43.98 | 44.28 | 2.507M |
| Apr 09, 2024 | 46.16 | 46.43 | 45.82 | 46.19 | 1.080M |
| Apr 08, 2024 | 45.57 | 46.19 | 45.44 | 46.07 | 1.129M |
| Apr 05, 2024 | 45.08 | 45.60 | 45.01 | 45.37 | 995812.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.13
Minimum
Mar 23 2020
60.41
Maximum
Jan 14 2022
44.00
Average
45.08
Median
Oct 11 2022