SPDR® S&P Bank ETF (KBE)
44.39
+0.99
(+2.28%)
USD |
NYSEARCA |
Apr 19, 16:00
44.39
0.00 (0.00%)
After-Hours: 19:22
KBE Price: 44.39 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 04, 2024 | 45.96 | 46.34 | 45.14 | 45.22 | 1.401M |
| Apr 03, 2024 | 45.45 | 45.84 | 45.29 | 45.51 | 1.869M |
| Apr 02, 2024 | 45.89 | 45.94 | 45.42 | 45.54 | 1.627M |
| Apr 01, 2024 | 47.06 | 47.15 | 46.23 | 46.27 | 1.737M |
| Mar 28, 2024 | 46.74 | 47.26 | 46.71 | 47.10 | 2.836M |
| Mar 27, 2024 | 45.61 | 46.86 | 45.61 | 46.85 | 2.186M |
| Mar 26, 2024 | 45.78 | 45.96 | 45.34 | 45.39 | 1.347M |
| Mar 25, 2024 | 45.43 | 45.94 | 45.43 | 45.51 | 1.666M |
| Mar 22, 2024 | 46.22 | 46.59 | 45.35 | 45.41 | 3.270M |
| Mar 21, 2024 | 45.92 | 46.64 | 45.90 | 46.31 | 2.029M |
| Mar 20, 2024 | 44.18 | 46.01 | 44.08 | 45.65 | 3.143M |
| Mar 19, 2024 | 43.96 | 44.55 | 43.87 | 44.34 | 2.043M |
| Mar 18, 2024 | 44.25 | 44.36 | 43.90 | 44.14 | 2.331M |
| Mar 15, 2024 | 44.10 | 44.96 | 44.10 | 44.57 | 5.368M |
| Mar 14, 2024 | 45.13 | 45.33 | 44.13 | 44.41 | 2.873M |
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
43.99
Average
44.97
Median
Jul 30 2019