• FirefoxInstall the new Firefox »
  •  Dow Down1.11% Nasdaq Down0.94%

    SPDR S&P Bank ETF (KBE)

    -NYSEArca
    33.51 Down 0.09(0.27%) Mar 31, 4:00PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 11, 200653.5753.5753.2253.3936,00042.87
    Apr 10, 200653.6153.9753.4953.5980,30043.03
    Apr 7, 200653.7053.7053.4553.5226,30042.97
    Apr 6, 200653.9653.9653.7653.9097,40043.28
    Apr 5, 200654.0754.1053.8054.0073,50043.36
    Apr 4, 200653.3154.0453.3153.8012,00043.20
    Apr 3, 200653.3053.7353.3053.3518,90042.84
    Mar 31, 200653.3953.3953.2253.2235,90042.73
    Mar 30, 200653.4053.5753.2053.2330,10042.74
    Mar 29, 200653.4353.5453.1453.47924,70042.93
    Mar 28, 200653.8654.0253.3753.4212,40042.89
    Mar 27, 200653.9053.9953.8253.971,20043.34
    Mar 24, 200653.8554.1853.8554.0627,00043.41
    Mar 23, 200654.1254.1853.8854.0218,80043.38
    Mar 22, 200653.8954.3053.8954.26103,10043.57
    Mar 21, 200654.0954.2253.8353.8925,80043.27
    Mar 20, 200654.1854.2653.9654.09240,90043.43
    Mar 17, 200654.2154.2154.0754.13109,70043.46
    Mar 17, 20060.303 Dividend
    Mar 16, 200654.4354.4854.2954.31414,40043.36
    Mar 15, 200653.8554.1453.8454.10352,20043.20
    Mar 14, 200653.6754.1053.6754.1057,50043.20
    Mar 13, 200653.7253.9153.5553.57118,10042.77
    Mar 10, 200653.2753.4753.2753.35142,00042.60
    Mar 9, 200653.4053.4052.9553.0044,10042.32
    Mar 8, 200653.0553.4453.0153.3939,20042.63
    Mar 7, 200652.8053.2952.8053.2559,60042.52
    Mar 6, 200653.0853.0852.8152.91477,10042.25
    Mar 3, 200653.1553.3453.1253.2045,50042.48
    Mar 2, 200653.3753.4653.2553.295,80042.55
    Mar 1, 200653.6053.7553.5253.7146,20042.89
    Feb 28, 200653.8253.8253.4153.4649,70042.69
    Feb 27, 200654.0354.0853.9454.01983,60043.13
    Feb 24, 200653.7654.0353.7154.0115,30043.13
    Feb 23, 200653.7053.8753.4653.791,009,40042.95
    Feb 22, 200653.1653.9753.1653.901,148,40043.04
    Feb 21, 200652.9052.9752.8352.8325,70042.18
    Feb 17, 200652.9953.0452.8252.8227,00042.18
    Feb 16, 200652.6953.0452.6953.04208,60042.35
    Feb 15, 200652.8752.8752.3352.691,276,30042.07
    Feb 14, 200651.9852.5351.9852.33583,30041.78
    Feb 13, 200651.8951.9151.7151.74655,50041.31
    Feb 10, 200651.5051.8551.2651.852,712,00041.40
    Feb 9, 200651.2451.6451.2451.5955,40041.19
    Feb 8, 200651.1151.3551.0051.351,188,10041.00
    Feb 7, 200651.0551.2051.0551.10688,80040.80
    Feb 6, 200651.1351.2251.1051.2222,90040.90
    Feb 3, 200651.0751.3351.0151.17548,90040.86
    Feb 2, 200651.5751.5751.2651.30302,60040.96
    Feb 1, 200651.7851.8251.4951.49498,30041.11
    Jan 31, 200652.0452.0451.8651.89548,60041.43
    Jan 30, 200652.0252.0452.0052.0445,50041.55
    Jan 27, 200652.2252.4151.9652.23522,80041.70
    Jan 26, 200652.0452.3651.9452.202,968,90041.68
    Jan 25, 200651.0751.3751.0751.373,30041.02
    Jan 24, 200651.2951.3651.1151.11107,10040.81
    Jan 23, 200650.9251.1950.9050.90525,40040.64
    Jan 20, 200651.5751.5750.7750.802,524,20040.56
    Jan 19, 200652.2552.3251.8151.8796,10041.42
    Jan 18, 200652.3552.4852.3552.4121,10041.85
    Jan 17, 200652.2452.4152.2452.4135,40041.85
    Jan 13, 200652.7652.8752.6852.87918,10042.22
    Jan 12, 200652.8952.9852.6452.64470,70042.03
    Jan 11, 200653.0353.2353.0353.1717,90042.45
    Jan 10, 200652.7753.0552.7053.05385,70042.36
    Jan 9, 200653.1353.2353.0253.11154,50042.41
    Jan 6, 200653.1653.1652.6052.9747,10042.29
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.