Send me a link:

*Text messaging rates may apply.

 Dow Down0.06% Nasdaq Up0.34%

SPDR S&P Bank ETF (KBE)

-NYSEArca
32.89 Down 0.11(0.33%) 1:36PM EDT - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 19, 200654.6554.9954.4954.7264,20044.49
May 18, 200654.9055.0054.3854.38121,00044.21
May 17, 200655.5455.5454.7354.88108,20044.62
May 16, 200656.1056.1155.7455.8773,60045.42
May 15, 200655.6456.1055.6456.0145,30045.54
May 12, 200655.8356.1455.6055.6029,60045.20
May 11, 200656.7856.7855.8956.08150,10045.59
May 10, 200656.6456.9256.4356.8013,30046.18
May 9, 200656.6056.9156.6056.8166,50046.19
May 8, 200657.1557.1956.8256.84126,50046.21
May 5, 200656.7257.0256.5857.02205,90046.36
May 4, 200656.3556.4456.2256.36358,30045.82
May 3, 200656.1756.1755.7356.10184,20045.61
May 2, 200656.2156.2155.9256.0491,40045.56
May 1, 200656.7456.7455.7655.7671,30045.33
Apr 28, 200655.5056.7455.5056.70310,00046.10
Apr 27, 200654.8055.8154.8055.61113,60045.21
Apr 26, 200654.2054.5054.2054.49154,90044.30
Apr 25, 200654.1654.1654.0554.0580043.94
Apr 24, 200654.2254.4354.1354.2485,30044.10
Apr 21, 200654.7254.7254.3054.3211,30044.16
Apr 20, 200654.5154.6554.4654.5220,10044.32
Apr 19, 200654.5554.6354.3854.4472,80044.26
Apr 18, 200653.7854.7653.7054.75137,70044.51
Apr 17, 200653.5653.7053.3553.5472,30043.53
Apr 13, 200653.4553.6353.4553.5960043.57
Apr 12, 200653.4253.5153.2453.3664,00043.38
Apr 11, 200653.5753.5753.2253.3936,00043.41
Apr 10, 200653.6153.9753.4953.5980,30043.57
Apr 7, 200653.7053.7053.4553.5226,30043.51
Apr 6, 200653.9653.9653.7653.9097,40043.82
Apr 5, 200654.0754.1053.8054.0073,50043.90
Apr 4, 200653.3154.0453.3153.8012,00043.74
Apr 3, 200653.3053.7353.3053.3518,90043.37
Mar 31, 200653.3953.3953.2253.2235,90043.27
Mar 30, 200653.4053.5753.2053.2330,10043.28
Mar 29, 200653.4353.5453.1453.47924,70043.47
Mar 28, 200653.8654.0253.3753.4212,40043.43
Mar 27, 200653.9053.9953.8253.971,20043.88
Mar 24, 200653.8554.1853.8554.0627,00043.95
Mar 23, 200654.1254.1853.8854.0218,80043.92
Mar 22, 200653.8954.3053.8954.26103,10044.11
Mar 21, 200654.0954.2253.8353.8925,80043.81
Mar 20, 200654.1854.2653.9654.09240,90043.97
Mar 17, 200654.2154.2154.0754.13109,70044.01
Mar 17, 20060.303 Dividend
Mar 16, 200654.4354.4854.2954.31414,40043.91
Mar 15, 200653.8554.1453.8454.10352,20043.74
Mar 14, 200653.6754.1053.6754.1057,50043.74
Mar 13, 200653.7253.9153.5553.57118,10043.31
Mar 10, 200653.2753.4753.2753.35142,00043.13
Mar 9, 200653.4053.4052.9553.0044,10042.85
Mar 8, 200653.0553.4453.0153.3939,20043.16
Mar 7, 200652.8053.2952.8053.2559,60043.05
Mar 6, 200653.0853.0852.8152.91477,10042.78
Mar 3, 200653.1553.3453.1253.2045,50043.01
Mar 2, 200653.3753.4653.2553.295,80043.08
Mar 1, 200653.6053.7553.5253.7146,20043.42
Feb 28, 200653.8253.8253.4153.4649,70043.22
Feb 27, 200654.0354.0853.9454.01983,60043.66
Feb 24, 200653.7654.0353.7154.0115,30043.66
Feb 23, 200653.7053.8753.4653.791,009,40043.49
Feb 22, 200653.1653.9753.1653.901,148,40043.58
Feb 21, 200652.9052.9752.8352.8325,70042.71
Feb 17, 200652.9953.0452.8252.8227,00042.70
Feb 16, 200652.6953.0452.6953.04208,60042.88
Feb 15, 200652.8752.8752.3352.691,276,30042.60
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.