U.S. Markets closed

SPDR S&P Bank ETF (KBE)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
41.86-0.15 (-0.36%)
At close: 4:10PM EDT
People also watch
KREKIEKCEXRTIAT
DateOpenHighLowCloseAdj Close*Volume
May 26, 201741.8842.0541.7241.8641.861,243,993
May 25, 201742.1342.4141.9042.0142.011,551,800
May 24, 201742.3842.4041.8242.0942.091,066,100
May 23, 201741.7642.4741.5242.2442.241,506,500
May 22, 201741.7241.8341.3141.6841.681,267,200
May 19, 201741.5241.8641.4241.5241.521,460,900
May 18, 201740.9441.6040.9241.3141.312,590,500
May 17, 201741.8842.0740.7741.1541.155,156,900
May 16, 201742.8042.9042.4042.8542.851,402,100
May 15, 201742.4742.8442.3842.6842.681,700,800
May 12, 201742.1542.3241.7942.3242.322,298,600
May 11, 201742.8442.8842.1442.4842.481,268,200
May 10, 201742.7643.0742.6243.0043.001,718,900
May 09, 201743.2943.4942.7042.9342.931,199,600
May 08, 201743.1143.2442.9243.1343.132,622,900
May 05, 201743.3143.5142.7743.0743.071,746,900
May 04, 201743.4743.5943.0143.1543.152,001,400
May 03, 201742.5043.0942.3143.0243.022,656,300
May 02, 201742.9543.0542.4642.7042.703,207,600
May 01, 201742.8443.2042.4142.9342.932,276,100
Apr 28, 201743.1643.5042.5142.6242.622,016,000
Apr 27, 201743.8443.8442.9743.2243.221,581,900
Apr 26, 201743.4844.1643.3643.7443.742,355,100
Apr 25, 201743.4843.8443.3943.4143.413,082,300
Apr 24, 201743.4343.7843.1943.2343.233,478,300
Apr 21, 201742.4242.7142.1142.3642.362,288,700
Apr 20, 201742.0842.5941.9242.4942.492,344,800
Apr 19, 201741.8542.2241.6141.7441.741,756,600
Apr 18, 201741.4341.7941.0141.5341.532,208,100
Apr 17, 201741.1341.7740.8641.7341.732,529,800
Apr 13, 201741.6341.9541.0041.0141.015,703,200
Apr 12, 201742.3242.4541.7341.8641.862,241,800
Apr 11, 201741.9042.4041.6342.3742.372,537,200
Apr 10, 201742.3442.7041.8542.1842.181,667,800
Apr 07, 201742.2142.6042.0042.3842.382,086,900
Apr 06, 201742.0642.6541.6642.5042.505,375,300
Apr 05, 201743.1543.3541.9942.0442.043,896,000
Apr 04, 201742.5142.9142.4342.7342.731,943,400
Apr 03, 201743.1143.3042.2142.7242.723,242,400
Mar 31, 201743.2543.4042.9842.9842.983,397,000
Mar 30, 201742.3443.5642.2843.3843.384,662,400
Mar 29, 201742.3842.5642.0642.2842.282,029,100
Mar 28, 201741.8242.6741.5942.4242.424,658,700
Mar 27, 201740.9541.8540.5541.7941.793,558,800
Mar 24, 201742.1742.2841.6142.0142.013,204,700
Mar 23, 201741.6442.5141.4941.9641.962,635,400
Mar 22, 201741.4142.0440.8941.6741.679,033,100
Mar 21, 201744.1044.2441.7641.8441.846,221,000
Mar 20, 201744.3644.3743.9143.9843.982,104,100
Mar 17, 201744.9245.0244.2344.5944.592,669,700
Mar 17, 20170.11 Dividend
Mar 16, 201744.8945.1744.7244.9044.901,866,200
Mar 15, 201745.0245.2844.4644.6144.612,730,300
Mar 14, 201744.8044.9444.3144.9144.911,375,400
Mar 13, 201744.8345.2644.7645.0145.011,382,400
Mar 10, 201745.4245.4244.4544.9344.932,129,900
Mar 09, 201745.1645.5144.9545.0945.092,059,100
Mar 08, 201745.7945.9145.0045.0645.063,301,100
Mar 07, 201745.3445.5445.1345.2345.231,299,800
Mar 06, 201745.3745.6145.0445.4845.481,902,500
Mar 03, 201745.5345.8645.4945.7045.702,723,500
Mar 02, 201746.7147.0045.4245.4845.484,011,000
Mar 01, 201746.3146.7546.0046.5646.564,552,400
Feb 28, 201745.3245.3444.8645.1345.133,089,100
Feb 27, 201745.1445.4645.1045.4045.401,711,800
Feb 24, 201744.9245.1744.7845.1745.171,787,600
Feb 23, 201745.5745.5744.9745.4545.451,568,700
Feb 22, 201745.3345.6645.1845.4845.482,052,700
Feb 21, 201745.4845.7245.2845.4845.482,016,600
Feb 17, 201745.1245.3244.8545.3245.322,205,000
Feb 16, 201745.5745.6845.1145.4745.471,422,200
Feb 15, 201745.6545.7245.2445.6245.622,656,100
Feb 14, 201744.5745.4144.4545.3245.324,353,200
Feb 13, 201744.4444.9144.3444.6144.612,365,000
Feb 10, 201744.1944.2743.9044.1444.142,611,500
Feb 09, 201743.3944.0243.3143.9143.911,704,400
Feb 08, 201743.4643.4642.9143.2743.271,994,000
Feb 07, 201744.0444.1343.5643.7143.711,995,600
Feb 06, 201743.8544.2943.7943.8743.871,774,100
Feb 03, 201743.7544.2043.4844.1244.124,732,200
Feb 02, 201743.2443.3842.8343.0343.032,137,400
Feb 01, 201743.8944.3443.3843.5043.502,016,800
Jan 31, 201743.4243.8043.1443.4443.442,273,900
Jan 30, 201743.7543.7743.0643.6143.611,921,100
Jan 27, 201744.3744.4643.9844.1244.121,326,900
Jan 26, 201744.2144.5444.1044.4944.492,522,000
Jan 25, 201743.8944.2543.7744.1544.152,760,300
Jan 24, 201742.8943.5442.7343.3843.381,808,900
Jan 23, 201742.6942.9542.3642.6542.652,086,000
Jan 20, 201742.6443.0842.5942.8742.872,034,700
Jan 19, 201742.9043.0442.3442.5042.503,533,700
Jan 18, 201742.4542.7842.0542.7542.758,465,700
Jan 17, 201743.4543.4542.3142.3842.383,245,700
Jan 13, 201743.5944.4743.5943.8643.863,833,500
Jan 12, 201743.8043.8942.9043.3843.384,316,400
Jan 11, 201743.7344.0143.4143.9643.962,687,300
Jan 10, 201743.4443.9143.2543.7443.741,822,200
Jan 09, 201743.4643.5843.0743.3643.361,328,800
Jan 06, 201743.7544.0843.6143.7743.772,068,000
Jan 05, 201744.0944.3443.2543.6543.654,156,100
*Close price adjusted for dividends and splits.
Loading more data...