State Street SPDR S&P Bank ETF (KBE)

64.43
+0.24 (0.37%)
NYSE · Last Trade: May 1st, 11:24 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR S&P Bank ETF (KBE)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202663.1964.5862.9064.191,289,66164.19
4/29/202664.3464.6363.4563.611,982,60363.61
4/28/202664.6965.3164.4264.613,579,24864.61
4/27/202663.5164.6163.5164.381,454,13764.38
4/24/202664.1564.2963.3863.501,974,51063.50
4/23/202663.9364.4363.4764.332,019,67264.33
4/22/202664.3164.4963.5663.771,968,37263.77
4/21/202664.7265.2263.9864.151,632,82864.15
4/20/202664.2165.1664.2164.831,705,71564.83
4/17/202663.8265.4463.8264.562,343,97864.56
4/16/202663.2163.5662.9563.112,183,99363.11
4/15/202663.4363.6362.8363.351,496,61063.35
4/14/202663.2663.6262.7663.351,498,42063.35
4/13/202662.5363.4562.2463.373,607,34463.37
4/10/202663.4763.5962.7662.841,362,74562.84
4/09/202662.3363.8362.3263.601,982,46463.60
4/08/202662.6363.3962.4262.702,284,60062.70
4/07/202660.7361.1560.5160.952,257,04660.95
4/06/202660.2060.9860.0060.871,212,24460.87
4/02/202659.1260.3158.8360.241,376,33560.24
4/01/202659.9960.6759.7960.102,708,07160.10
3/31/202658.9959.9158.5259.553,401,90259.55
3/30/202658.3758.6357.9158.091,202,22858.09
3/27/202658.6758.7757.7557.882,026,51157.88
3/26/202658.7359.3258.5759.091,698,71059.09
3/25/202659.4559.7958.5559.192,099,09359.19
3/24/202657.8059.4557.8058.902,876,81458.90
3/23/202658.8959.6858.4458.474,149,90958.47
3/20/202657.8558.1457.3357.855,272,57757.51
3/19/202657.1358.3356.7957.942,413,39757.60
3/18/202658.0258.2657.4257.552,642,09357.22
3/17/202658.7259.0658.0058.221,874,08157.88
3/16/202658.4858.8958.1458.161,906,28057.82
3/13/202658.5458.7757.7557.822,007,01157.48
3/12/202657.5658.4257.2758.073,059,18657.73
3/11/202658.9759.2258.1058.662,432,54758.32
3/10/202659.2860.5458.6259.332,474,55658.99
3/09/202658.6059.7657.2459.425,286,66059.07
3/06/202659.3159.6358.1859.554,184,08759.20
3/05/202661.2661.5560.3360.952,251,53960.60
3/04/202661.8062.0861.3061.832,718,02461.47
3/03/202660.3761.9659.8161.513,660,91461.15
3/02/202660.0462.2859.5961.893,181,86461.53
2/27/202663.0363.2060.6261.054,596,97760.70
2/26/202663.9464.9763.4164.232,759,78363.86
2/25/202663.2263.9162.8763.791,890,23663.42
2/24/202662.5863.0262.1462.702,083,52162.34
2/23/202665.3465.7362.3062.672,728,49862.31
2/20/202664.6665.5864.2265.521,945,96065.14
2/19/202664.8165.1164.3364.921,411,65764.54
2/18/202665.3766.3965.1365.331,302,10864.95
2/17/202665.2366.1064.8865.371,785,38164.99
2/13/202664.5365.3963.8665.091,848,04164.71
2/12/202666.1666.6763.8664.712,734,52564.33
2/11/202667.1367.6965.4465.731,907,08465.35
2/10/202667.0767.5766.0366.671,714,48066.28
2/09/202667.1767.7567.0267.251,280,25566.86
2/06/202666.8167.6966.7067.411,272,46167.02
2/05/202666.1766.7665.5066.133,041,52165.75
2/04/202665.5066.9465.5066.282,701,97465.89
2/03/202664.4465.7664.3065.232,917,13264.85
2/02/202663.4764.8963.2864.502,848,38064.13