KBE - SPDR S&P Bank ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201850.6951.0250.4951.0151.011,528,800
Jan 19, 201850.1950.7950.1750.7850.784,132,400
Jan 18, 201850.3250.4949.9550.0550.052,710,100
Jan 17, 201850.1350.3549.5250.2350.231,770,400
Jan 16, 201850.5950.7149.7449.9649.962,931,100
Jan 12, 201850.4150.5550.0650.3650.362,627,500
Jan 11, 201849.7150.0949.6150.0750.074,540,900
Jan 10, 201848.9549.9948.8449.4349.433,071,500
Jan 09, 201848.3849.1248.3048.7748.772,112,300
Jan 08, 201848.0848.2547.8648.1448.141,974,900
Jan 05, 201848.0348.2047.8348.1648.162,138,500
Jan 04, 201848.0348.4047.8147.8947.894,156,000
Jan 03, 201847.3947.7247.2647.5747.571,368,500
Jan 02, 201847.6947.7147.1647.4747.472,235,900
Dec 29, 201747.8847.9847.3047.3447.342,187,400
Dec 28, 201747.6547.8147.4547.7947.791,117,500
Dec 27, 201747.7847.8247.4747.5447.543,655,100
Dec 26, 201748.1748.3447.6647.8147.81816,100
Dec 22, 201748.4848.5147.8448.1848.181,314,400
Dec 21, 201748.0248.5647.9748.3748.371,619,100
Dec 20, 201748.1648.2747.3547.7147.712,179,800
Dec 19, 201748.3048.3247.7447.7947.793,251,200
Dec 18, 201747.8048.2347.7448.0348.033,138,000
Dec 15, 201746.8547.8946.6547.3947.394,000,100
Dec 15, 20170.213 Dividend
Dec 14, 201747.4747.6146.6246.7946.583,275,100
Dec 13, 201747.7648.1247.2147.2647.042,622,600
Dec 12, 201747.6848.0347.4747.8247.602,170,700
Dec 11, 201747.7447.9147.3147.4747.251,762,300
Dec 08, 201748.0448.0447.3747.7147.492,059,600
Dec 07, 201747.5747.8746.9847.6047.381,646,500
Dec 06, 201747.3647.7947.2047.3547.132,253,000
Dec 05, 201748.5248.6947.5347.6047.382,653,200
Dec 04, 201748.5348.9548.2948.3348.114,603,900
Dec 01, 201747.6147.7445.9647.5347.314,735,400
Nov 30, 201748.1448.4147.3847.4547.234,871,800
Nov 29, 201746.9347.9746.7047.7447.526,189,500
Nov 28, 201745.0446.3944.9346.3346.122,692,800
Nov 27, 201744.8545.1544.5744.8844.681,119,800
Nov 24, 201745.2045.2644.8444.8844.68699,200
Nov 22, 201745.3345.4645.1045.1044.891,563,200
Nov 21, 201745.4845.6045.1045.2545.041,786,700
Nov 20, 201745.0445.3044.8545.2945.081,411,200
Nov 17, 201744.3645.0444.2944.9044.701,054,400
Nov 16, 201745.0045.0344.6444.6444.44846,800
Nov 15, 201744.0644.9143.9544.6544.451,371,500
Nov 14, 201744.0144.5944.0144.5444.341,691,200
Nov 13, 201743.4844.3343.2744.2444.042,197,200
Nov 10, 201743.8844.0643.6843.6843.482,668,000
Nov 09, 201743.8944.2643.3443.7943.593,043,600
Nov 08, 201744.3544.5643.8744.1943.992,117,600
Nov 07, 201745.5545.6844.4044.4944.291,966,200
Nov 06, 201745.4845.7245.3445.5545.341,166,300
Nov 03, 201745.6545.7945.4045.6745.461,555,600
Nov 02, 201745.4645.9345.1845.8145.601,166,500
Nov 01, 201745.8546.1345.3645.5145.301,672,000
Oct 31, 201745.6745.9945.5945.6145.401,074,800
Oct 30, 201745.8746.1345.4745.6245.411,887,100
Oct 27, 201745.8746.2845.8546.2146.001,354,100
Oct 26, 201745.3746.0245.3745.9045.691,250,000
Oct 25, 201745.8646.0245.0945.4545.241,376,300
Oct 24, 201745.6845.8745.5145.6845.471,605,300
Oct 23, 201745.7545.9645.2845.3545.141,239,100
Oct 20, 201745.7845.8645.5745.7445.534,338,200
Oct 19, 201744.4845.2844.4645.1344.921,514,600
Oct 18, 201744.7844.9844.6144.8644.661,167,800
Oct 17, 201745.1245.1244.4644.5444.341,898,000
Oct 16, 201744.6945.1044.5844.9344.731,416,800
Oct 13, 201744.7244.9944.2344.6844.481,641,600
Oct 12, 201745.3245.3544.8044.8944.691,375,000
Oct 11, 201745.2645.4245.0445.2044.991,145,600
Oct 10, 201745.2345.4845.0845.4345.221,508,200
Oct 09, 201745.4845.4844.9845.0844.87650,000
Oct 06, 201745.4345.6845.0845.2945.082,976,300
Oct 05, 201744.8445.4344.5745.2745.062,812,300
Oct 04, 201745.1045.1144.6544.7044.501,917,800
Oct 03, 201745.3945.4744.8745.1844.971,572,600
Oct 02, 201745.0345.3544.7945.3345.122,832,600
Sep 29, 201744.8645.4544.7545.0944.883,342,000
Sep 28, 201744.7644.8644.2644.8644.661,555,300
Sep 27, 201744.4044.9844.1444.6544.452,069,200
Sep 26, 201743.6443.8743.4443.7443.54990,500
Sep 25, 201743.3643.7543.1543.5043.301,431,100
Sep 22, 201743.2743.5143.0943.4843.281,183,000
Sep 21, 201743.1043.5543.1043.4343.231,710,200
Sep 20, 201742.7543.3642.3743.2543.057,521,500
Sep 19, 201742.4542.8842.4442.7342.542,149,100
Sep 18, 201742.1042.5942.0542.4342.241,812,500
Sep 15, 201741.5341.9641.4441.9141.721,786,000
Sep 15, 20170.165 Dividend
Sep 14, 201742.3142.3941.8241.8741.522,582,700
Sep 13, 201742.0042.2941.8842.2341.872,408,300
Sep 12, 201741.4542.2341.3842.1141.755,343,400
Sep 11, 201740.7641.4440.5641.2240.874,385,800
Sep 08, 201739.8140.4539.6640.2239.883,385,400
Sep 07, 201740.7240.7939.6039.8139.474,169,800
Sep 06, 201740.9841.1540.6540.8140.462,768,500
Sep 05, 201741.6441.7840.6740.7740.422,550,900
Sep 01, 201741.8342.2141.7342.0141.651,532,900
Aug 31, 201741.8241.9641.6541.7241.371,763,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...