SPDR S&P Bank ETF (KBE)
46.60
-2.02 (-4.15%)
At close: Apr 04, 2025, 3:59 PM
45.55
-2.25%
After-hours: Apr 04, 2025, 05:37 PM EDT
CSR.AX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 46.56 | 46.95 | 44.85 | 46.58 | -2.04 | -4.20% | 4,666,496 |
| Apr 3, 2025 | 50.94 | 51.19 | 48.56 | 48.62 | -4.90 | -9.16% | 4,408,100 |
| Apr 2, 2025 | 52.06 | 53.57 | 52.02 | 53.52 | 0.79 | 1.50% | 4,289,508 |
| Apr 1, 2025 | 52.66 | 53.03 | 51.99 | 52.73 | -0.23 | -0.43% | 1,910,900 |
| Mar 31, 2025 | 52.00 | 53.20 | 51.73 | 52.96 | 0.44 | 0.84% | 1,636,871 |
| Mar 28, 2025 | 53.42 | 53.87 | 52.15 | 52.52 | -1.09 | -2.03% | 1,906,837 |
| Mar 27, 2025 | 54.02 | 54.19 | 53.40 | 53.61 | -0.43 | -0.80% | 3,342,048 |
| Mar 26, 2025 | 54.45 | 55.01 | 53.82 | 54.04 | -0.21 | -0.39% | 1,996,302 |
| Mar 25, 2025 | 54.45 | 54.71 | 54.18 | 54.25 | -0.08 | -0.15% | 925,372 |
| Mar 24, 2025 | 53.81 | 54.53 | 53.65 | 54.33 | 1.04 | 1.95% | 1,264,515 |
| Mar 21, 2025 | 52.94 | 53.61 | 52.64 | 53.29 | -0.10 | -0.19% | 5,607,018 |
| Mar 20, 2025 | 53.16 | 54.20 | 53.15 | 53.39 | -0.28 | -0.52% | 2,020,602 |
| Mar 19, 2025 | 53.26 | 54.17 | 53.01 | 53.67 | 0.57 | 1.07% | 2,190,104 |
| Mar 18, 2025 | 53.04 | 53.33 | 52.64 | 53.10 | -0.06 | -0.11% | 2,263,314 |
| Mar 17, 2025 | 52.66 | 53.38 | 52.54 | 53.16 | 0.40 | 0.76% | 2,739,200 |
| Mar 14, 2025 | 51.87 | 52.80 | 51.67 | 52.76 | 1.47 | 2.87% | 2,914,200 |
| Mar 13, 2025 | 52.02 | 52.39 | 51.23 | 51.29 | -0.52 | -1.00% | 2,383,800 |
| Mar 12, 2025 | 51.96 | 52.26 | 51.14 | 51.81 | 0.53 | 1.03% | 3,426,100 |
| Mar 11, 2025 | 51.71 | 52.24 | 50.87 | 51.28 | -0.39 | -0.75% | 4,518,100 |
| Mar 10, 2025 | 52.83 | 53.11 | 51.23 | 51.67 | -2.07 | -3.85% | 4,574,333 |
| Mar 7, 2025 | 53.57 | 54.01 | 52.55 | 53.74 | 0.03 | 0.06% | 3,360,000 |
| Mar 6, 2025 | 53.96 | 54.19 | 53.23 | 53.71 | -0.84 | -1.54% | 2,436,600 |
| Mar 5, 2025 | 54.65 | 54.99 | 53.66 | 54.55 | 0.00 | 0.00% | 3,224,986 |
| Mar 4, 2025 | 56.01 | 56.07 | 53.86 | 54.55 | -2.10 | -3.71% | 5,252,302 |
| Mar 3, 2025 | 57.49 | 57.96 | 56.17 | 56.65 | -0.68 | -1.19% | 2,489,518 |
| Feb 28, 2025 | 56.80 | 57.38 | 56.48 | 57.33 | 0.87 | 1.54% | 2,135,358 |
| Feb 27, 2025 | 56.41 | 57.16 | 56.27 | 56.46 | 0.11 | 0.20% | 1,323,343 |
| Feb 26, 2025 | 56.34 | 56.95 | 55.91 | 56.35 | 0.06 | 0.11% | 3,125,945 |
| Feb 25, 2025 | 56.51 | 56.96 | 55.86 | 56.29 | 0.10 | 0.18% | 2,728,300 |
| Feb 24, 2025 | 56.91 | 57.09 | 56.04 | 56.19 | -0.34 | -0.60% | 1,353,328 |
| Feb 21, 2025 | 58.08 | 58.28 | 56.44 | 56.53 | -1.26 | -2.18% | 2,551,900 |
| Feb 20, 2025 | 58.64 | 58.80 | 57.26 | 57.79 | -0.96 | -1.63% | 1,582,031 |
| Feb 19, 2025 | 58.63 | 58.99 | 58.36 | 58.75 | -0.30 | -0.51% | 1,446,900 |
| Feb 18, 2025 | 58.67 | 59.21 | 58.38 | 59.05 | 0.47 | 0.80% | 3,006,149 |
| Feb 14, 2025 | 58.52 | 59.24 | 58.41 | 58.58 | 0.15 | 0.26% | 1,215,540 |
| Feb 13, 2025 | 58.22 | 58.47 | 57.87 | 58.43 | 0.31 | 0.53% | 1,275,100 |
| Feb 12, 2025 | 58.58 | 58.69 | 58.03 | 58.12 | -1.23 | -2.07% | 1,310,308 |
| Feb 11, 2025 | 58.42 | 59.43 | 58.16 | 59.35 | 0.73 | 1.25% | 1,142,636 |
| Feb 10, 2025 | 59.45 | 59.48 | 58.55 | 58.62 | -0.64 | -1.08% | 1,013,029 |
| Feb 7, 2025 | 59.92 | 59.99 | 58.67 | 59.26 | -0.66 | -1.10% | 1,441,507 |
| Feb 6, 2025 | 59.66 | 59.97 | 59.27 | 59.92 | 0.54 | 0.91% | 1,981,023 |
| Feb 5, 2025 | 58.95 | 59.42 | 58.47 | 59.38 | 0.67 | 1.14% | 3,610,500 |
| Feb 4, 2025 | 57.71 | 58.90 | 57.68 | 58.71 | 0.95 | 1.64% | 2,185,471 |
| Feb 3, 2025 | 57.42 | 58.38 | 56.93 | 57.76 | -1.11 | -1.89% | 1,950,500 |
| Jan 31, 2025 | 59.17 | 59.48 | 58.57 | 58.87 | -0.26 | -0.44% | 1,665,100 |
| Jan 30, 2025 | 58.95 | 59.68 | 58.59 | 59.13 | 0.60 | 1.03% | 1,721,000 |
| Jan 29, 2025 | 58.53 | 59.44 | 58.11 | 58.53 | -0.11 | -0.19% | 1,605,102 |
| Jan 28, 2025 | 58.68 | 59.11 | 58.21 | 58.64 | -0.15 | -0.26% | 2,111,521 |
| Jan 27, 2025 | 58.18 | 59.10 | 58.11 | 58.79 | 0.71 | 1.22% | 1,960,429 |
| Jan 24, 2025 | 57.71 | 58.41 | 57.42 | 58.08 | 0.27 | 0.47% | 1,489,402 |