KBE - SPDR S&P Bank ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201849.6549.9749.5249.7349.73535,135
May 24, 201850.0050.0249.0449.9649.963,817,100
May 23, 201850.3650.4749.8750.1850.181,790,200
May 22, 201850.3350.8850.2850.4950.491,738,000
May 21, 201849.9150.4649.9150.2350.231,591,100
May 18, 201850.2150.2149.7249.7649.761,414,300
May 17, 201850.0150.2849.7350.1850.182,552,600
May 16, 201849.8350.2449.6350.0650.061,643,900
May 15, 201849.6050.1749.4349.8549.854,084,900
May 14, 201849.9049.9549.4949.6049.60926,800
May 11, 201849.7950.0149.6349.7349.731,586,500
May 10, 201849.4549.9049.2449.6749.675,225,100
May 09, 201849.3749.8049.0349.5649.562,350,200
May 08, 201848.7949.4248.6549.0749.072,237,900
May 07, 201848.5248.9648.2048.6448.641,748,000
May 04, 201847.5948.7947.2448.3848.381,784,200
May 03, 201848.0848.1147.2347.7747.772,439,200
May 02, 201848.2748.8247.9948.2448.241,433,700
May 01, 201847.8948.5347.4548.3948.391,582,500
Apr 30, 201848.8149.0447.9647.9647.962,106,200
Apr 27, 201848.5148.9348.4048.7348.732,022,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...