NYSEARCA:KBE
SPDR S&P Bank ETF Price (Quote)
$47.72
-0.170 (-0.355%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $42.77 | $48.32 | Thursday, 16th May 2024 KBE stock ended at $47.72. This is 0.355% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 0.86% from a day low at $47.70 to a day high of $48.11. |
90 days | $42.77 | $48.32 | |
52 weeks | $33.67 | $48.32 |
Date | Open | High | Low | Close | Volume |
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 |
Mar 27, 2024 | $45.61 | $46.86 | $45.61 | $46.85 | 2 184 701 |
Mar 26, 2024 | $45.78 | $45.95 | $45.35 | $45.39 | 1 347 295 |
Mar 25, 2024 | $45.43 | $45.93 | $45.43 | $45.51 | 1 626 351 |
Mar 22, 2024 | $46.22 | $46.59 | $45.35 | $45.41 | 3 239 831 |
Mar 21, 2024 | $45.92 | $46.64 | $45.92 | $46.31 | 2 026 853 |
Mar 20, 2024 | $44.18 | $46.01 | $44.09 | $45.65 | 3 088 384 |
Mar 19, 2024 | $43.96 | $44.55 | $43.87 | $44.34 | 2 041 107 |
Mar 18, 2024 | $44.25 | $44.35 | $43.90 | $44.14 | 2 306 911 |
Mar 15, 2024 | $44.10 | $44.96 | $44.10 | $44.57 | 5 367 572 |
Mar 14, 2024 | $45.13 | $45.33 | $44.13 | $44.41 | 2 870 369 |
Mar 13, 2024 | $45.24 | $45.77 | $45.09 | $45.30 | 1 908 279 |
Mar 12, 2024 | $45.37 | $45.61 | $45.01 | $45.20 | 3 317 462 |
Mar 11, 2024 | $45.25 | $45.61 | $45.07 | $45.43 | 1 655 845 |
Mar 08, 2024 | $45.83 | $46.14 | $45.36 | $45.40 | 2 289 742 |
Mar 07, 2024 | $45.69 | $46.08 | $45.30 | $45.42 | 2 074 190 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KBE stock historical prices to predict future price movements?
Trend Analysis: Examine the KBE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KBE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.