KBE - SPDR® S&P Bank ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201848.5048.7148.2648.4048.403,205,200
Apr 25, 201848.6249.0048.1948.5648.562,059,400
Apr 24, 201848.7049.3948.2348.6748.672,303,500
Apr 23, 201848.1648.6048.0748.4348.432,043,300
Apr 20, 201847.8048.2247.7048.0448.041,689,500
Apr 19, 201846.9947.8146.8647.6947.693,257,400
Apr 18, 201847.3247.4946.8146.8246.822,316,200
Apr 17, 201847.9748.0846.8647.1547.152,883,100
Apr 16, 201847.7047.8647.2647.6547.652,040,200
Apr 13, 201848.7448.7547.2547.4747.473,158,900
Apr 12, 201847.7348.5447.6348.2348.231,533,100
Apr 11, 201847.3147.6347.1147.3947.391,485,500
Apr 10, 201847.5347.7947.1347.6447.643,901,700
Apr 09, 201847.2347.9146.8246.8246.823,485,900
Apr 06, 201847.8748.1546.5847.1447.143,077,900
Apr 05, 201848.5348.5848.0448.4048.401,247,200
Apr 04, 201846.8748.2146.5848.0848.082,201,600
Apr 03, 201847.1847.7946.9447.5947.592,047,300
Apr 02, 201847.7948.0246.2946.9046.903,229,800
Mar 29, 201847.6648.1947.4147.8947.891,777,100
Mar 28, 201847.2547.8446.8147.4347.432,383,800
Mar 27, 201848.5548.5746.9147.2347.232,857,600
Mar 26, 201847.3648.3847.2348.3148.313,976,300
Mar 23, 201848.3548.7146.6846.7546.753,131,100
Mar 22, 201849.6149.8948.3448.4148.412,809,800
Mar 21, 201850.2550.8249.9450.2850.281,263,500
Mar 20, 201850.4450.5850.0550.1650.161,212,900
Mar 19, 201850.6050.6749.6450.2850.281,861,600
Mar 16, 201850.5451.1450.4850.6250.622,763,800
Mar 16, 20180.159 Dividend
Mar 15, 201850.6350.7450.1650.5950.431,958,400
Mar 14, 201851.3151.3150.2550.4450.282,306,100
Mar 13, 201851.6551.7751.0351.1450.982,920,100
Mar 12, 201851.9352.0051.3251.5751.411,789,800
Mar 09, 201851.4051.8951.1251.8651.702,400,200
Mar 08, 201851.4051.5850.4450.9250.761,310,100
Mar 07, 201850.4851.4550.3651.3051.142,084,500
Mar 06, 201850.6851.1850.1951.0650.902,421,600
Mar 05, 201849.4350.7549.1050.4950.334,035,500
Mar 02, 201848.8950.0148.3649.8849.724,172,100
Mar 01, 201849.2849.8948.9749.1949.045,090,200
Feb 28, 201850.2950.6349.3149.3149.161,007,800
Feb 27, 201850.6651.2750.0550.0749.911,330,600
Feb 26, 201850.5950.7550.0350.7350.571,376,300
Feb 23, 201849.6450.3649.6450.3550.192,253,100
Feb 22, 201850.7051.1349.5049.5949.434,670,600
Feb 21, 201850.2051.2350.0150.5550.392,893,800
Feb 20, 201850.4150.8849.9650.2050.041,454,200
Feb 16, 201849.9950.8549.9850.5450.382,323,200
Feb 15, 201850.5150.7949.9650.2750.111,714,100
Feb 14, 201848.5750.1848.5250.0849.923,005,200
Feb 13, 201848.1748.7448.0148.6848.531,608,500
Feb 12, 201848.3648.9247.8648.4348.282,638,300
Feb 09, 201847.8648.3646.6048.0147.863,826,700
Feb 08, 201849.0949.4047.1047.1647.013,378,800
Feb 07, 201848.5449.4048.3648.9548.802,303,400
Feb 06, 201847.1748.8946.6348.7248.577,200,200
Feb 05, 201849.5950.2447.9448.2648.114,294,700
Feb 02, 201850.8351.2150.0650.2850.124,299,000
Feb 01, 201850.0550.9249.8350.8950.731,727,400
Jan 31, 201850.3250.6350.0350.1950.031,675,300
Jan 30, 201850.4250.7950.1750.2450.082,916,900
Jan 29, 201850.8751.1050.6750.6850.521,233,700
Jan 26, 201850.8450.8550.4250.8350.671,354,300
Jan 25, 201851.2851.2850.4850.7150.552,060,900
Jan 24, 201851.3851.5850.7550.9950.832,521,800
Jan 23, 201850.8051.3550.6451.1651.002,111,600
Jan 22, 201850.6951.0250.4951.0150.851,528,800
Jan 19, 201850.1950.7950.1750.7850.624,132,400
Jan 18, 201850.3250.4949.9550.0549.892,710,100
Jan 17, 201850.1350.3549.5250.2350.071,770,400
Jan 16, 201850.5950.7149.7449.9649.802,931,100
Jan 12, 201850.4150.5550.0650.3650.202,627,500
Jan 11, 201849.7150.0949.6150.0749.914,540,900
Jan 10, 201848.9549.9948.8449.4349.273,071,500
Jan 09, 201848.3849.1248.3048.7748.622,112,300
Jan 08, 201848.0848.2547.8648.1447.991,974,900
Jan 05, 201848.0348.2047.8348.1648.012,138,500
Jan 04, 201848.0348.4047.8147.8947.744,156,000
Jan 03, 201847.3947.7247.2647.5747.421,368,500
Jan 02, 201847.6947.7147.1647.4747.322,235,900
Dec 29, 201747.8847.9847.3047.3447.192,187,400
Dec 28, 201747.6547.8147.4547.7947.641,117,500
Dec 27, 201747.7847.8247.4747.5447.393,655,100
Dec 26, 201748.1748.3447.6647.8147.66816,100
Dec 22, 201748.4848.5147.8448.1848.031,314,400
Dec 21, 201748.0248.5647.9748.3748.221,619,100
Dec 20, 201748.1648.2747.3547.7147.562,179,800
Dec 19, 201748.3048.3247.7447.7947.643,251,200
Dec 18, 201747.8048.2347.7448.0347.883,138,000
Dec 15, 201746.8547.8946.6547.3947.244,000,100
Dec 15, 20170.213 Dividend
Dec 14, 201747.4747.6146.6246.7946.433,275,100
Dec 13, 201747.7648.1247.2147.2646.902,622,600
Dec 12, 201747.6848.0347.4747.8247.452,170,700
Dec 11, 201747.7447.9147.3147.4747.111,762,300
Dec 08, 201748.0448.0447.3747.7147.342,059,600
Dec 07, 201747.5747.8746.9847.6047.231,646,500
Dec 06, 201747.3647.7947.2047.3546.992,253,000
Dec 05, 201748.5248.6947.5347.6047.232,653,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...