U.S. Markets close in 4 hrs 42 mins

SPDR S&P Bank ETF (KBE)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.19-0.29 (-0.68%)
As of 11:18AM EDT. Market open.
People also watch
KREKIEKCEXRTIAT
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201742.3342.4841.9442.1942.19510,548
Jun 21, 201743.1743.1742.4242.4842.481,673,200
Jun 20, 201743.5343.5443.0043.0343.031,299,000
Jun 19, 201743.6843.9743.4643.5743.571,410,900
Jun 16, 201743.6043.6043.2443.4943.492,342,800
Jun 16, 20170.153 Dividend
Jun 15, 201743.5844.0943.4143.7643.611,751,700
Jun 14, 201743.5343.9042.9344.0543.902,317,100
Jun 13, 201743.9744.2243.7644.1043.951,943,800
Jun 12, 201743.8744.3443.7543.9443.793,210,100
Jun 09, 201742.8543.9442.8443.8843.736,209,900
Jun 08, 201741.3943.0441.3342.6642.512,910,900
Jun 07, 201741.2241.6041.0641.5841.431,829,000
Jun 06, 201740.8641.2640.6641.1941.052,121,800
Jun 05, 201741.3441.6941.2541.3941.251,609,400
Jun 02, 201741.1941.6941.0241.4041.261,415,800
Jun 01, 201741.2841.6240.7341.7441.592,751,900
May 31, 201741.3141.4840.3641.1340.992,648,200
May 30, 201741.5041.5440.9841.4241.281,640,400
May 26, 201741.7341.9041.5841.8641.711,244,000
May 25, 201741.9842.2641.7542.0141.861,551,800
May 24, 201742.2342.2541.6742.0941.941,066,100
May 23, 201741.6142.3241.3742.2442.091,506,500
May 22, 201741.5741.6841.1741.6841.531,267,200
May 19, 201741.3741.7141.2841.5241.371,460,900
May 18, 201740.8041.4540.7841.3141.172,590,500
May 17, 201741.7341.9240.6341.1541.015,156,900
May 16, 201742.6542.7542.2542.8542.701,402,100
May 15, 201742.3242.6942.2342.6842.531,700,800
May 12, 201742.0042.1741.6442.3242.172,298,600
May 11, 201742.6942.7341.9942.4842.331,268,200
May 10, 201742.6142.9242.4743.0042.851,718,900
May 09, 201743.1443.3442.5542.9342.781,199,600
May 08, 201742.9643.0942.7743.1342.982,622,900
May 05, 201743.1643.3642.6243.0742.921,746,900
May 04, 201743.3243.4442.8643.1543.002,001,400
May 03, 201742.3542.9442.1643.0242.872,656,300
May 02, 201742.8042.9042.3142.7042.553,207,600
May 01, 201742.6943.0542.2642.9342.782,276,100
Apr 28, 201743.0143.3542.3642.6242.472,016,000
Apr 27, 201743.6943.6942.8243.2243.071,581,900
Apr 26, 201743.3344.0143.2143.7443.592,355,100
Apr 25, 201743.3343.6943.2443.4143.263,082,300
Apr 24, 201743.2843.6343.0443.2343.083,478,300
Apr 21, 201742.2742.5641.9642.3642.212,288,700
Apr 20, 201741.9342.4441.7742.4942.342,344,800
Apr 19, 201741.7042.0741.4641.7441.591,756,600
Apr 18, 201741.2941.6440.8741.5341.382,208,100
Apr 17, 201740.9941.6240.7241.7341.582,529,800
Apr 13, 201741.4841.8040.8641.0140.875,703,200
Apr 12, 201742.1742.3041.5841.8641.712,241,800
Apr 11, 201741.7542.2541.4842.3742.222,537,200
Apr 10, 201742.1942.5541.7042.1842.031,667,800
Apr 07, 201742.0642.4541.8542.3842.232,086,900
Apr 06, 201741.9142.5041.5142.5042.355,375,300
Apr 05, 201743.0043.2041.8442.0441.893,896,000
Apr 04, 201742.3642.7642.2842.7342.581,943,400
Apr 03, 201742.9643.1542.0642.7242.573,242,400
Mar 31, 201743.1043.2542.8342.9842.833,397,000
Mar 30, 201742.1943.4142.1343.3843.234,662,400
Mar 29, 201742.2342.4141.9142.2842.132,029,100
Mar 28, 201741.6742.5241.4442.4242.274,658,700
Mar 27, 201740.8141.7040.4141.7941.643,558,800
Mar 24, 201742.0242.1341.4642.0141.863,204,700
Mar 23, 201741.4942.3641.3441.9641.812,635,400
Mar 22, 201741.2741.8940.7541.6741.529,033,100
Mar 21, 201743.9544.0941.6141.8441.696,221,000
Mar 20, 201744.2044.2143.7643.9843.832,104,100
Mar 17, 201744.7644.8644.0844.5944.432,669,700
Mar 17, 20170.11 Dividend
Mar 16, 201744.6244.9044.4544.9044.631,866,200
Mar 15, 201744.7545.0144.2044.6144.352,730,300
Mar 14, 201744.5344.6744.0544.9144.641,375,400
Mar 13, 201744.5644.9944.4945.0144.741,382,400
Mar 10, 201745.1545.1544.1944.9344.662,129,900
Mar 09, 201744.8945.2444.6845.0944.822,059,100
Mar 08, 201745.5245.6444.7345.0644.793,301,100
Mar 07, 201745.0745.2744.8645.2344.961,299,800
Mar 06, 201745.1045.3444.7745.4845.211,902,500
Mar 03, 201745.2645.5945.2245.7045.432,723,500
Mar 02, 201746.4346.7245.1545.4845.214,011,000
Mar 01, 201746.0446.4745.7346.5646.284,552,400
Feb 28, 201745.0545.0744.5945.1344.863,089,100
Feb 27, 201744.8745.1944.8345.4045.131,711,800
Feb 24, 201744.6544.9044.5145.1744.901,787,600
Feb 23, 201745.3045.3044.7045.4545.181,568,700
Feb 22, 201745.0645.3944.9145.4845.212,052,700
Feb 21, 201745.2145.4545.0145.4845.212,016,600
Feb 17, 201744.8545.0544.5845.3245.052,205,000
Feb 16, 201745.3045.4144.8445.4745.201,422,200
Feb 15, 201745.3845.4544.9745.6245.352,656,100
Feb 14, 201744.3145.1444.1945.3245.054,353,200
Feb 13, 201744.1844.6444.0844.6144.352,365,000
Feb 10, 201743.9344.0143.6444.1443.882,611,500
Feb 09, 201743.1343.7643.0543.9143.651,704,400
Feb 08, 201743.2043.2042.6643.2743.011,994,000
Feb 07, 201743.7843.8743.3043.7143.451,995,600
Feb 06, 201743.5944.0343.5343.8743.611,774,100
Feb 03, 201743.4943.9443.2244.1243.864,732,200
Feb 02, 201742.9843.1242.5843.0342.772,137,400
*Close price adjusted for dividends and splits.
Loading more data...