NYSEARCA:KBE
SPDR S&P Bank ETF Price (Quote)
$45.86
+0.590 (+1.30%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.77 | $46.43 | Thursday, 2nd May 2024 KBE stock ended at $45.86. This is 1.30% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.21% from a day low at $45.36 to a day high of $45.91. |
| 90 days | $42.14 | $47.26 | |
| 52 weeks | $30.86 | $47.39 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $45.77 | $45.91 | $45.36 | $45.86 | 1 292 442 |
| May 01, 2024 | $44.72 | $46.12 | $44.72 | $45.27 | 3 166 195 |
| Apr 30, 2024 | $44.79 | $45.03 | $44.32 | $44.32 | 2 090 940 |
| Apr 29, 2024 | $45.39 | $45.66 | $44.98 | $45.10 | 1 076 849 |
| Apr 26, 2024 | $45.46 | $45.83 | $45.32 | $45.33 | 1 100 241 |
| Apr 25, 2024 | $45.61 | $45.78 | $44.89 | $45.47 | 1 197 488 |
| Apr 24, 2024 | $45.32 | $46.03 | $45.15 | $45.96 | 1 111 919 |
| Apr 23, 2024 | $45.15 | $45.91 | $44.94 | $45.64 | 1 758 326 |
| Apr 22, 2024 | $44.45 | $45.36 | $44.29 | $45.17 | 1 303 520 |
| Apr 19, 2024 | $43.26 | $44.41 | $43.20 | $44.41 | 1 410 513 |
| Apr 18, 2024 | $43.23 | $43.72 | $43.07 | $43.40 | 1 219 903 |
| Apr 17, 2024 | $43.37 | $43.67 | $43.01 | $43.10 | 2 239 497 |
| Apr 16, 2024 | $43.35 | $43.39 | $42.77 | $43.05 | 1 404 369 |
| Apr 15, 2024 | $44.12 | $44.61 | $43.28 | $43.61 | 1 647 182 |
| Apr 12, 2024 | $43.76 | $44.10 | $43.59 | $43.79 | 1 356 672 |
| Apr 11, 2024 | $44.42 | $44.49 | $43.64 | $44.23 | 1 412 804 |
| Apr 10, 2024 | $45.22 | $45.22 | $43.98 | $44.28 | 2 506 568 |
| Apr 09, 2024 | $46.16 | $46.43 | $45.83 | $46.19 | 1 079 882 |
| Apr 08, 2024 | $45.57 | $46.19 | $45.44 | $46.07 | 1 128 945 |
| Apr 05, 2024 | $45.08 | $45.60 | $45.01 | $45.37 | 992 231 |
| Apr 04, 2024 | $45.96 | $46.33 | $45.14 | $45.22 | 1 400 315 |
| Apr 03, 2024 | $45.45 | $45.84 | $45.29 | $45.51 | 1 868 864 |
| Apr 02, 2024 | $45.89 | $45.94 | $45.42 | $45.54 | 1 627 304 |
| Apr 01, 2024 | $47.06 | $47.15 | $46.23 | $46.27 | 1 737 058 |
| Mar 28, 2024 | $46.74 | $47.26 | $46.71 | $47.10 | 1 950 303 |
