U.S. Markets closed

SPDR S&P Bank ETF (KBE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
43.48+0.05 (+0.12%)
At close: 4:00PM EDT
People also watch
KREKIEKCEXRTIAT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201743.2743.5143.0943.4843.481,183,000
Sep 21, 201743.1043.5543.1043.4343.431,710,200
Sep 20, 201742.7543.3642.3743.2543.257,521,500
Sep 19, 201742.4542.8842.4442.7342.732,149,100
Sep 18, 201742.1042.5942.0542.4342.431,812,500
Sep 15, 201741.5341.9641.4441.9141.911,786,000
Sep 15, 20170.165 Dividend
Sep 14, 201742.3142.3941.8241.8741.702,582,700
Sep 13, 201742.0042.2941.8842.2342.062,408,300
Sep 12, 201741.4542.2341.3842.1141.945,343,400
Sep 11, 201740.7641.4440.5641.2241.064,385,800
Sep 08, 201739.8140.4539.6640.2240.063,385,400
Sep 07, 201740.7240.7939.6039.8139.654,169,800
Sep 06, 201740.9841.1540.6540.8140.652,768,500
Sep 05, 201741.6441.7840.6740.7740.612,550,900
Sep 01, 201741.8342.2141.7342.0141.841,532,900
Aug 31, 201741.8241.9641.6541.7241.561,763,100
Aug 30, 201741.6441.8841.4541.7341.57732,200
Aug 29, 201741.2541.6241.1141.5341.371,270,600
Aug 28, 201742.2542.2841.6641.8241.661,201,400
Aug 25, 201742.1042.3141.9342.1441.971,218,100
Aug 24, 201741.9842.0041.7141.9241.751,307,800
Aug 23, 201741.3142.0641.3041.7741.611,049,600
Aug 22, 201741.4941.7641.4141.7041.541,306,300
Aug 21, 201741.3341.4341.0641.2841.121,186,200
Aug 18, 201741.1041.7041.0241.4041.242,488,700
Aug 17, 201742.3242.4341.3441.4141.252,696,000
Aug 16, 201742.7642.8542.3342.4842.311,537,300
Aug 15, 201743.1343.2042.5942.6142.44925,800
Aug 14, 201742.3042.8042.3042.6742.501,931,000
Aug 11, 201742.1242.3841.6741.8541.692,029,300
Aug 10, 201742.8842.9542.0842.1141.942,436,300
Aug 09, 201743.1743.4343.0543.2543.081,823,500
Aug 08, 201743.5144.2943.4543.6643.491,465,000
Aug 07, 201743.8243.9543.5543.5643.391,073,400
Aug 04, 201743.8644.1643.6943.8243.651,846,300
Aug 03, 201743.6343.7543.3543.4743.301,154,400
Aug 02, 201743.7443.8543.4243.7243.55868,100
Aug 01, 201743.6343.7343.4243.6943.521,138,700
Jul 31, 201743.1943.5943.1343.3443.171,450,300
Jul 28, 201743.2743.4542.8543.0942.922,201,800
Jul 27, 201743.4443.7443.1543.3643.191,937,400
Jul 26, 201744.1944.2543.2843.4343.262,358,100
Jul 25, 201744.0644.4644.0444.1643.994,751,900
Jul 24, 201743.1743.5843.1743.5043.33857,400
Jul 21, 201743.4543.6443.0143.2043.031,628,000
Jul 20, 201743.5843.8443.2943.5243.351,095,400
Jul 19, 201743.7543.8543.3043.5543.381,258,800
Jul 18, 201743.4643.7743.3143.6843.514,578,700
Jul 17, 201743.7343.9543.4843.8443.671,179,800
Jul 14, 201743.4644.0243.1143.7843.611,635,900
Jul 13, 201744.0044.1043.4644.0143.841,247,400
Jul 12, 201743.7544.0843.6643.8443.67982,900
Jul 11, 201744.0744.0943.6343.8843.712,700,200
Jul 10, 201744.0744.2643.8544.0343.861,731,800
Jul 07, 201744.2144.2943.7144.2144.042,205,500
Jul 06, 201744.5344.5743.8943.9543.783,230,900
Jul 05, 201744.6944.7043.9844.4444.264,045,700
Jul 03, 201743.8844.7543.8544.4144.232,324,000
Jun 30, 201743.9644.0443.3743.5243.353,050,500
Jun 29, 201744.1944.3243.2543.7143.546,109,800
Jun 28, 201742.5643.2142.5643.0042.833,510,200
Jun 27, 201742.4742.8942.3242.4242.253,367,800
Jun 26, 201742.0642.5541.8042.1842.012,054,100
Jun 23, 201742.4042.4041.8041.9241.752,694,500
Jun 22, 201742.3342.4841.9442.2042.031,506,500
Jun 21, 201743.1743.1742.4242.4842.311,673,200
Jun 20, 201743.5343.5443.0043.0342.861,299,000
Jun 19, 201743.6843.9743.4643.5743.401,410,900
Jun 16, 201743.6043.6043.2443.4943.322,342,800
Jun 16, 20170.153 Dividend
Jun 15, 201743.7344.2443.5643.7643.441,751,700
Jun 14, 201743.6844.0543.0844.0543.722,317,100
Jun 13, 201744.1244.3843.9144.1043.771,943,800
Jun 12, 201744.0244.5043.9043.9443.613,210,100
Jun 09, 201743.0044.0942.9943.8843.556,209,900
Jun 08, 201741.5443.1941.4742.6642.342,910,900
Jun 07, 201741.3641.7541.2041.5841.271,829,000
Jun 06, 201741.0041.4040.8041.1940.882,121,800
Jun 05, 201741.4941.8441.3941.3941.081,609,400
Jun 02, 201741.3341.8441.1641.4041.091,415,800
Jun 01, 201741.4241.7740.8741.7441.432,751,900
May 31, 201741.4541.6340.5041.1340.822,648,200
May 30, 201741.6541.6941.1241.4241.111,640,400
May 26, 201741.8842.0541.7341.8641.551,244,000
May 25, 201742.1342.4141.9042.0141.701,551,800
May 24, 201742.3842.4041.8242.0941.781,066,100
May 23, 201741.7642.4741.5242.2441.931,506,500
May 22, 201741.7241.8341.3141.6841.371,267,200
May 19, 201741.5241.8641.4241.5241.211,460,900
May 18, 201740.9441.6040.9241.3141.002,590,500
May 17, 201741.8842.0740.7741.1540.845,156,900
May 16, 201742.8042.9042.4042.8542.531,402,100
May 15, 201742.4742.8442.3842.6842.361,700,800
May 12, 201742.1542.3241.7942.3242.012,298,600
May 11, 201742.8442.8842.1442.4842.161,268,200
May 10, 201742.7643.0742.6243.0042.681,718,900
May 09, 201743.2943.4942.7042.9342.611,199,600
May 08, 201743.1143.2442.9243.1342.812,622,900
May 05, 201743.3143.5142.7743.0742.751,746,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...