SPDR® S&P Bank ETF

KBE
🏛️ usa →
60.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 45.03 45.36 44.86 45.15 1.3M
2022-12-29 44.66 45.44 44.49 45.39 0.9M
2022-12-28 44.81 44.96 44.47 44.47 1.1M
2022-12-27 44.85 45.03 44.54 44.82 1.0M
2022-12-23 44.43 44.88 44.30 44.79 0.8M
2022-12-22 44.48 44.54 43.69 44.51 2.0M
2022-12-21 44.43 45.03 44.43 44.79 1.1M
2022-12-20 43.86 44.30 43.73 43.99 1.6M
2022-12-19 43.61 44.04 43.44 43.77 1.0M
2022-12-16 43.91 44.46 43.80 44.06 5.4M
2022-12-15 44.70 44.89 44.16 44.42 2.7M
2022-12-14 45.97 46.20 45.09 45.25 2.9M
2022-12-13 47.70 47.70 45.78 46.01 3.2M
2022-12-12 46.21 46.75 45.73 46.55 2.2M
2022-12-09 46.06 46.47 45.99 46.10 1.7M
2022-12-08 46.38 46.65 46.04 46.30 1.3M
2022-12-07 46.02 46.62 45.63 46.19 2.1M
2022-12-06 46.61 46.89 45.82 46.19 2.7M
2022-12-05 48.64 48.64 46.39 46.67 2.6M
2022-12-02 48.68 49.07 48.64 48.97 2.2M
2022-12-01 49.64 49.83 48.86 49.18 2.1M
2022-11-30 48.56 49.55 47.62 49.52 2.9M
2022-11-29 48.32 48.75 48.18 48.64 1.2M
2022-11-28 48.91 49.15 48.10 48.27 1.1M
2022-11-25 49.17 49.42 49.05 49.36 0.3M
2022-11-23 48.87 49.22 48.79 49.00 0.7M
2022-11-22 48.57 49.07 48.57 49.00 1.0M
2022-11-21 48.10 48.44 48.02 48.40 0.8M
2022-11-18 48.31 48.70 47.68 48.17 3.0M
2022-11-17 47.83 48.00 47.48 47.79 1.6M
2022-11-16 49.14 49.21 48.31 48.46 1.3M
2022-11-15 49.63 50.03 48.81 49.24 2.0M
2022-11-14 49.57 49.73 48.94 48.95 1.4M
2022-11-11 50.30 50.40 49.59 49.79 1.8M
2022-11-10 48.85 50.09 48.85 49.99 2.6M
2022-11-09 47.95 48.19 47.46 47.57 1.8M
2022-11-08 48.53 48.89 47.93 48.41 1.2M
2022-11-07 48.48 48.69 47.99 48.49 1.3M
2022-11-04 47.63 48.27 47.36 48.14 1.5M
2022-11-03 47.06 47.28 46.38 47.03 1.0M
2022-11-02 48.42 49.00 47.45 47.51 3.8M
2022-11-01 48.84 48.96 48.43 48.62 1.4M
2022-10-31 48.23 48.86 48.18 48.55 2.1M
2022-10-28 47.59 48.56 47.42 48.53 1.6M
2022-10-27 47.67 48.04 47.23 47.30 1.6M
2022-10-26 47.52 47.84 47.21 47.24 1.4M
2022-10-25 46.33 47.42 46.21 47.32 1.4M
2022-10-24 46.12 46.68 45.95 46.56 2.4M
2022-10-21 45.21 45.94 44.84 45.79 2.2M
2022-10-20 46.60 46.80 44.83 45.11 2.5M
2022-10-19 47.02 47.52 46.16 46.54 2.0M
2022-10-18 48.16 48.38 47.15 47.57 2.4M
2022-10-17 47.05 47.66 46.93 47.44 2.9M
2022-10-14 47.26 47.89 46.13 46.20 2.1M
2022-10-13 44.35 47.04 43.93 46.85 3.4M
2022-10-12 45.03 45.50 44.55 44.96 1.5M
2022-10-11 45.05 45.68 44.72 45.08 1.9M
2022-10-10 45.78 46.02 45.08 45.34 1.3M
2022-10-07 46.29 46.39 45.33 45.56 1.5M
2022-10-06 46.75 47.17 46.39 46.63 1.8M
2022-10-05 46.87 47.22 46.56 47.14 2.6M
2022-10-04 46.04 47.52 46.04 47.51 2.6M
2022-10-03 44.79 45.66 44.13 45.45 2.1M
2022-09-30 44.56 45.27 44.21 44.29 2.2M
2022-09-29 44.77 44.82 43.95 44.52 1.7M
2022-09-28 44.43 45.62 44.43 45.27 2.8M
2022-09-27 45.29 45.57 43.98 44.47 2.9M
2022-09-26 45.12 45.78 44.73 44.92 2.0M
2022-09-23 45.70 45.87 44.77 45.49 3.3M
2022-09-22 47.50 47.67 46.17 46.32 2.0M
2022-09-21 48.26 48.77 47.39 47.41 2.4M
2022-09-20 48.01 48.29 47.60 48.03 2.0M
2022-09-19 47.12 48.50 47.07 48.38 1.9M
2022-09-16 47.91 47.95 47.29 47.92 3.0M
2022-09-15 47.91 48.98 47.89 48.39 2.0M
2022-09-14 47.91 48.11 47.26 47.88 1.9M
2022-09-13 48.52 48.69 47.57 47.81 2.4M
2022-09-12 49.14 49.67 49.02 49.45 1.9M
2022-09-09 48.50 49.04 48.46 48.91 1.7M
2022-09-08 46.81 48.23 46.64 48.20 2.1M
2022-09-07 46.23 47.26 46.00 47.20 1.7M
2022-09-06 47.24 47.24 45.99 46.27 2.8M
2022-09-02 47.73 48.21 46.75 46.99 1.7M
2022-09-01 47.48 47.60 46.81 47.30 2.3M
2022-08-31 48.13 48.33 47.60 47.68 1.7M
2022-08-30 48.45 48.46 47.62 48.02 1.7M
2022-08-29 48.44 48.62 48.02 48.14 1.6M
2022-08-26 50.36 50.49 48.80 48.83 1.3M
2022-08-25 49.54 50.30 49.45 50.21 1.3M
2022-08-24 49.48 49.68 49.20 49.43 1.1M
2022-08-23 49.79 50.14 49.53 49.55 0.9M
2022-08-22 50.23 50.32 49.61 49.71 1.4M
2022-08-19 51.47 51.51 50.73 50.96 1.8M
2022-08-18 51.72 51.93 51.46 51.88 1.2M
2022-08-17 51.84 52.02 51.35 51.72 1.4M
2022-08-16 51.66 52.54 51.51 52.32 1.3M
2022-08-15 51.14 51.84 50.98 51.82 0.9M
2022-08-12 51.16 51.65 50.88 51.63 1.1M
2022-08-11 50.57 51.07 50.57 50.87 1.7M
2022-08-10 49.59 50.42 49.41 50.19 1.9M
2022-08-09 48.75 48.97 48.57 48.94 1.0M
2022-08-08 49.08 49.33 48.67 48.81 0.9M
2022-08-05 48.14 49.00 48.03 48.81 1.7M
2022-08-04 48.71 48.71 48.26 48.37 1.2M
2022-08-03 48.39 48.88 48.08 48.65 1.1M
2022-08-02 48.47 48.55 47.96 48.04 2.3M
2022-08-01 48.30 48.86 47.91 48.64 2.7M
2022-07-29 47.91 48.75 47.83 48.55 2.2M
2022-07-28 47.76 47.97 47.15 47.91 1.4M
2022-07-27 46.90 47.99 46.90 47.72 1.9M
2022-07-26 46.82 47.31 46.61 46.74 1.8M
2022-07-25 46.72 47.37 46.57 47.19 1.6M
2022-07-22 46.94 47.35 46.16 46.50 1.3M
2022-07-21 46.60 46.97 46.16 46.97 1.7M
2022-07-20 46.05 46.88 45.98 46.79 1.3M
2022-07-19 45.41 46.39 45.38 46.22 1.8M
2022-07-18 45.14 45.67 44.63 44.82 1.4M
2022-07-15 43.91 44.90 43.55 44.65 2.2M
2022-07-14 42.96 43.20 42.57 43.11 1.9M
2022-07-13 44.02 44.14 43.35 43.79 2.5M
2022-07-12 43.99 45.12 43.97 44.46 1.7M
2022-07-11 44.49 44.71 44.19 44.39 0.9M
2022-07-08 45.11 45.20 44.53 44.85 1.0M
2022-07-07 44.77 45.21 44.76 44.98 1.0M
2022-07-06 44.53 44.77 43.95 44.44 1.5M
2022-07-05 43.82 44.80 43.19 44.78 1.5M
2022-07-01 43.67 44.73 43.41 44.62 1.9M
2022-06-30 43.48 44.46 42.97 43.88 2.0M
2022-06-29 44.70 44.79 44.03 44.29 2.1M
2022-06-28 45.26 45.83 44.61 44.66 1.7M
2022-06-27 45.26 45.46 44.70 44.94 1.2M
2022-06-24 43.68 45.08 43.67 45.00 2.7M
2022-06-23 43.85 43.90 42.74 43.44 2.9M
2022-06-22 43.23 44.02 43.23 43.88 2.0M
2022-06-21 44.10 44.30 43.60 43.85 2.2M
2022-06-17 43.12 43.84 42.89 43.41 4.2M
2022-06-16 43.60 43.74 42.61 42.82 2.8M
2022-06-15 44.66 45.24 43.94 44.53 4.2M
2022-06-14 44.20 44.75 43.80 44.25 2.6M
2022-06-13 44.47 44.90 43.82 44.06 4.0M
2022-06-10 46.28 46.55 45.39 45.56 3.4M
2022-06-09 48.45 48.64 47.16 47.19 1.7M
2022-06-08 49.00 49.12 48.33 48.65 1.3M
2022-06-07 48.56 49.50 48.44 49.47 1.2M
2022-06-06 49.20 49.75 48.97 49.02 1.9M
2022-06-03 49.07 49.23 48.67 48.81 1.6M
2022-06-02 48.48 49.49 48.22 49.48 2.1M
2022-06-01 49.22 49.35 47.83 48.55 1.9M
2022-05-31 48.87 49.48 48.44 49.20 2.4M
2022-05-27 48.68 49.28 48.54 49.27 2.2M
2022-05-26 47.71 48.75 47.59 48.53 2.0M
2022-05-25 46.55 47.75 46.49 47.41 2.5M
2022-05-24 46.84 46.96 45.72 46.73 2.9M
2022-05-23 46.67 47.60 46.38 47.08 3.5M
2022-05-20 46.29 46.62 44.91 45.92 2.9M
2022-05-19 45.76 46.40 45.68 45.92 2.9M
2022-05-18 46.91 47.17 46.03 46.28 3.6M
2022-05-17 46.50 47.49 46.47 47.41 2.9M
2022-05-16 45.90 46.25 45.25 45.64 1.9M
2022-05-13 45.99 46.56 45.68 46.08 2.7M
2022-05-12 45.27 45.70 44.51 45.50 5.1M
2022-05-11 46.27 47.25 45.44 45.50 5.6M
2022-05-10 47.24 47.55 45.43 46.34 5.9M
2022-05-09 47.08 47.54 46.69 46.96 4.6M
2022-05-06 48.07 48.29 47.23 47.77 4.9M
2022-05-05 49.32 49.33 47.62 48.30 5.0M
2022-05-04 48.65 49.93 48.12 49.81 5.6M
2022-05-03 47.94 48.77 47.57 48.50 3.5M
2022-05-02 47.41 47.86 46.64 47.72 4.1M
2022-04-29 48.46 48.79 46.93 47.06 3.3M
2022-04-28 48.40 48.75 47.61 48.59 2.8M
2022-04-27 47.87 48.36 47.54 47.90 4.2M
2022-04-26 48.65 49.18 47.88 47.91 3.6M
2022-04-25 48.94 49.50 48.02 49.38 3.5M
2022-04-22 50.44 50.55 49.29 49.30 2.7M
2022-04-21 51.91 52.20 50.32 50.57 3.0M
2022-04-20 51.44 52.04 51.34 51.47 2.9M
2022-04-19 49.88 51.18 49.88 51.07 2.7M
2022-04-18 49.19 49.80 49.02 49.56 2.3M
2022-04-14 49.86 50.20 49.19 49.37 2.6M
2022-04-13 48.88 49.90 48.55 49.84 2.7M
2022-04-12 49.74 50.29 48.90 49.15 2.9M
2022-04-11 49.45 50.58 49.44 49.66 2.2M
2022-04-08 49.70 50.09 49.26 49.52 3.0M
2022-04-07 50.20 50.33 48.97 49.48 3.7M
2022-04-06 50.60 50.81 50.02 50.10 4.0M
2022-04-05 51.59 51.88 50.83 50.97 3.0M
2022-04-04 51.80 51.95 50.91 51.62 4.1M
2022-04-01 52.84 53.08 51.60 51.88 4.5M
2022-03-31 53.38 53.78 52.32 52.35 3.9M
2022-03-30 54.95 54.97 53.00 53.44 4.8M
2022-03-29 54.81 55.26 54.34 54.95 2.6M
2022-03-28 54.21 54.23 53.27 54.07 2.4M
2022-03-25 53.82 54.62 53.71 54.50 2.5M
2022-03-24 53.61 53.90 53.01 53.65 2.2M
2022-03-23 54.56 54.61 53.13 53.18 2.7M
2022-03-22 54.56 55.40 54.56 54.87 3.9M
2022-03-21 54.60 55.07 53.46 53.94 5.1M
2022-03-18 54.58 54.83 53.44 54.59 5.7M
2022-03-17 54.61 54.77 53.79 54.66 4.4M
2022-03-16 54.33 55.50 54.11 55.24 7.6M
2022-03-15 53.70 54.19 52.87 53.59 6.0M
2022-03-14 53.98 54.58 53.11 53.43 9.6M
2022-03-11 53.67 54.36 53.13 53.18 7.2M
2022-03-10 52.69 53.52 52.43 53.24 3.8M
2022-03-09 53.20 53.87 53.11 53.43 5.5M
2022-03-08 51.91 53.06 51.17 51.63 10.8M
2022-03-07 53.17 53.52 51.33 51.35 7.5M
2022-03-04 54.54 54.57 52.99 53.61 6.3M
2022-03-03 56.12 56.41 55.15 55.65 4.0M
2022-03-02 54.32 56.40 54.32 56.03 6.9M
2022-03-01 56.03 56.26 53.24 53.78 5.8M
2022-02-28 55.42 56.70 55.36 56.62 5.1M
2022-02-25 54.70 56.71 54.57 56.58 3.5M
2022-02-24 53.15 54.40 52.37 54.26 5.6M
2022-02-23 56.44 56.93 54.96 55.17 3.0M
2022-02-22 56.30 56.79 55.71 56.09 3.4M
2022-02-18 56.31 57.19 56.31 56.52 2.7M
2022-02-17 57.75 57.82 56.38 56.52 2.4M
2022-02-16 57.91 58.63 57.57 58.35 2.1M
2022-02-15 57.45 58.29 57.33 58.20 2.9M
2022-02-14 57.49 57.95 56.33 56.79 4.0M
2022-02-11 57.32 58.61 56.89 57.29 5.5M
2022-02-10 57.83 58.75 57.29 57.65 3.0M
2022-02-09 58.29 58.39 57.63 57.76 2.2M
2022-02-08 57.30 58.27 57.22 58.15 2.5M
2022-02-07 56.46 57.06 56.17 56.70 1.7M
2022-02-04 55.59 56.81 55.39 56.37 2.3M
2022-02-03 55.73 56.36 55.25 55.38 4.0M
2022-02-02 55.87 55.92 55.14 55.73 1.7M
2022-02-01 55.10 55.99 54.52 55.87 3.3M
2022-01-31 54.26 55.08 53.55 55.03 3.0M
2022-01-28 54.29 54.61 53.20 54.58 2.8M
2022-01-27 55.91 56.65 53.82 54.28 3.3M
2022-01-26 56.45 56.81 54.60 55.45 4.1M
2022-01-25 55.09 56.38 54.12 55.82 4.0M
2022-01-24 54.27 55.89 53.48 55.70 6.1M
2022-01-21 56.04 56.49 54.96 55.12 5.7M
2022-01-20 57.71 58.35 56.09 56.24 3.9M
2022-01-19 59.53 59.53 57.55 57.57 2.7M
2022-01-18 60.28 60.40 59.03 59.22 3.4M
2022-01-14 59.25 60.43 58.97 60.41 2.5M
2022-01-13 59.87 60.60 59.85 60.04 3.4M
2022-01-12 59.65 60.19 59.31 59.79 2.4M
2022-01-11 59.56 59.69 58.67 59.63 3.0M
2022-01-10 59.56 59.85 58.53 59.28 3.7M
2022-01-07 58.65 59.38 58.33 59.28 6.3M
2022-01-06 57.49 58.75 57.16 58.64 7.6M
2022-01-05 57.32 57.88 56.64 56.71 5.2M
2022-01-04 56.29 57.59 56.24 57.14 4.3M
2022-01-03 55.08 56.06 55.04 55.64 2.7M