KBE - SPDR S&P Bank ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202042.3642.7241.4541.5941.594,239,802
Feb 25, 202043.9643.9742.0242.1742.173,527,400
Feb 24, 202044.0144.2243.6543.9543.952,093,900
Feb 21, 202045.7845.7845.1045.3645.362,224,200
Feb 20, 202045.3446.1145.3445.9845.981,644,500
Feb 19, 202045.4345.6545.3345.5045.501,240,300
Feb 18, 202045.5845.7844.9745.2345.231,443,300
Feb 14, 202045.9846.1345.6645.8245.82962,000
Feb 13, 202045.7246.1245.6546.1146.111,378,700
Feb 12, 202046.1646.3345.7845.9145.91726,900
Feb 11, 202045.7146.1745.6045.9145.911,157,400
Feb 10, 202045.3545.5545.2145.5345.53877,900
Feb 07, 202045.5645.7745.4245.5545.551,026,800
Feb 06, 202046.6146.6845.9245.9245.92974,500
Feb 05, 202045.8646.4545.8646.3746.371,578,000
Feb 04, 202045.4445.6645.2945.3345.332,781,700
Feb 03, 202044.4244.9844.4244.6844.681,956,500
Jan 31, 202044.7344.7744.0644.1944.192,831,200
Jan 30, 202044.3045.1044.1145.1045.101,824,700
Jan 29, 202045.1645.4044.6044.6344.631,011,200
Jan 28, 202045.0045.4244.8445.0945.091,365,000
Jan 27, 202044.5545.0844.4444.7044.701,650,000
Jan 24, 202046.1446.2545.0745.5045.503,860,300
Jan 23, 202046.1546.3645.6046.2346.231,743,900
Jan 22, 202046.3746.4046.1446.2546.251,190,600
Jan 21, 202046.5146.7446.2646.3046.301,068,500
Jan 17, 202047.0347.0346.7046.8446.841,103,700
Jan 16, 202046.2846.7346.2846.7246.721,878,100
Jan 15, 202046.3746.4745.9446.1346.131,595,600
Jan 14, 202046.7546.9646.4646.7346.731,600,000
Jan 13, 202046.5246.6646.2146.6646.661,339,200
Jan 10, 202046.8346.8346.2946.3446.341,565,100
Jan 09, 202046.9846.9946.6946.8546.851,572,900
Jan 08, 202046.2846.8146.1346.6246.623,871,200
Jan 07, 202046.4246.5346.1346.2646.261,217,500
Jan 06, 202046.4946.6746.2046.5746.571,481,000
Jan 03, 202046.7847.1146.5346.9446.94842,300
Jan 02, 202047.5147.5146.9447.3947.391,005,900
Dec 31, 201947.1047.4347.1047.2947.291,424,900
Dec 30, 201947.3547.4647.1347.1747.172,149,900
Dec 27, 201947.4647.4647.0947.1547.15886,000
Dec 26, 201947.4647.5247.2647.4047.40675,700
Dec 24, 201947.2547.3647.1547.3647.36351,900
Dec 23, 201947.5347.5947.1547.2447.24908,800
Dec 20, 201947.8247.8247.3947.5147.511,363,400
Dec 20, 20190.333 Dividend
Dec 19, 201947.8847.9347.6947.7347.401,372,700
Dec 18, 201948.0448.1747.8047.8247.491,152,100
Dec 17, 201947.6048.1147.5048.0247.681,132,000
Dec 16, 201947.7347.9647.5747.5747.241,860,300
Dec 13, 201947.6147.9247.0247.2546.922,014,900
Dec 12, 201946.5547.8146.5047.7447.413,266,800
Dec 11, 201946.5946.7346.3646.4046.08675,600
Dec 10, 201946.4946.7346.3646.5946.26669,400
Dec 09, 201946.3846.7446.3746.5446.22816,600
Dec 06, 201946.6846.8546.5346.5646.241,949,900
Dec 05, 201946.0446.1345.8646.0545.73981,200
Dec 04, 201945.5346.0045.4045.7945.471,076,200
Dec 03, 201945.2645.3744.9045.2644.942,274,400
Dec 02, 201946.4746.6545.8745.9245.60894,100
Nov 29, 201946.4146.5646.1746.2145.89394,900
Nov 27, 201946.3646.5846.2546.5146.19797,500
Nov 26, 201946.3546.3546.0546.1845.861,537,300
Nov 25, 201946.1146.4845.9746.3646.041,315,200
Nov 22, 201945.7846.1445.7545.9545.631,214,300
Nov 21, 201945.9046.0245.4645.7045.38895,700
Nov 20, 201945.7745.9745.3845.7145.391,125,500
Nov 19, 201945.9446.0945.6945.9445.62766,900
Nov 18, 201945.8045.9145.5045.7645.441,181,200
Nov 15, 201946.1046.1745.8545.9445.62989,100
Nov 14, 201945.7045.9945.6545.8645.54911,800
Nov 13, 201945.9546.1445.6345.9145.59772,900
Nov 12, 201946.3346.5546.0646.3446.02679,700
Nov 11, 201946.2146.4746.1246.2745.951,166,000
Nov 08, 201946.3146.5546.1046.4746.15607,800
Nov 07, 201946.5846.8346.2546.3446.022,537,400
Nov 06, 201946.0846.1545.7846.0245.702,768,400
Nov 05, 201946.0046.5445.9946.2545.932,069,600
Nov 04, 201945.4145.9045.2945.8445.521,279,700
Nov 01, 201944.4744.9644.4044.9544.642,337,600
Oct 31, 201944.4044.5043.6844.1343.822,438,800
Oct 30, 201945.1045.1044.4044.6644.352,188,200
Oct 29, 201944.8745.3644.7545.1844.861,885,100
Oct 28, 201944.9045.2044.8044.9944.683,086,000
Oct 25, 201944.1144.8344.0344.6244.31906,100
Oct 24, 201944.6344.6343.9844.1943.881,062,400
Oct 23, 201944.3044.4944.1244.4844.171,607,200
Oct 22, 201944.1244.8443.7844.3744.061,652,800
Oct 21, 201943.8844.3543.8844.1543.841,550,700
Oct 18, 201943.0843.6843.0843.5343.23669,400
Oct 17, 201943.3043.3842.9543.2542.951,276,400
Oct 16, 201943.3343.6442.9943.1942.892,275,900
Oct 15, 201942.7043.5542.6143.2942.991,550,000
Oct 14, 201942.3642.6942.1342.6242.321,631,200
Oct 11, 201942.4643.1442.4642.6042.302,783,500
Oct 10, 201941.4942.1341.4941.8841.591,908,900
Oct 09, 201941.3141.5441.0441.3141.02629,600
Oct 08, 201941.5241.5241.0141.0540.761,172,300
Oct 07, 201942.0342.4441.9542.0341.74541,500
Oct 04, 201941.7342.2341.4042.1841.89945,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...