State Street SPDR S&P Bank ETF (KBE)

63.22
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 9:27 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202663.8764.1463.0263.222,141,91963.22
9/29/202664.5964.8263.5163.832,418,81863.83
9/28/202665.2065.2964.4564.502,095,44464.50
9/25/202664.9365.6464.9365.361,558,44665.36
9/24/202664.6864.9264.1464.801,537,86864.80
9/23/202665.0365.3964.4864.512,056,21764.51
9/22/202666.4666.6465.2065.231,642,06065.23
9/21/202666.5766.7366.0366.071,020,19566.07
9/18/202666.4366.7565.9766.621,217,79366.25
9/17/202667.4567.6466.6266.681,379,10266.30
9/16/202667.8567.9965.7566.782,061,16566.40
9/15/202668.1168.5367.6267.951,529,17867.57
9/14/202668.0268.6367.8568.141,522,67867.76
9/11/202668.6068.8367.4368.041,032,90867.66
9/10/202667.5867.9667.0267.961,266,19167.58
9/09/202667.9968.2867.4667.671,234,63567.29
9/08/202669.0169.1468.3468.401,263,24368.02
9/04/202668.7369.5468.7369.34656,57468.95
9/03/202668.6969.4368.5269.111,003,53568.72
9/02/202667.2968.9267.2568.351,361,23267.97
9/01/202667.7668.0566.8166.951,235,40766.57
8/31/202668.2968.3067.7667.811,156,90867.43
8/28/202668.6468.9268.3368.46931,32168.07
8/27/202668.2468.5267.6968.421,874,51268.03
8/26/202668.6668.9068.2468.701,089,38568.31
8/25/202668.8168.8668.2568.441,682,21168.05
8/24/202668.7869.4568.6568.79675,65168.40
8/21/202669.0569.2368.3468.741,606,16068.35
8/20/202668.8669.2268.5868.621,157,58668.23
8/19/202670.8470.9069.0169.122,038,64968.73
8/18/202671.1871.2870.4170.60765,28070.20
8/17/202671.4171.9271.0071.06934,27170.66
8/14/202671.2771.8971.1771.671,050,23471.27
8/13/202671.3271.7271.1471.411,305,82371.01
8/12/202670.6771.1470.4571.02991,25870.62
8/11/202669.9470.7069.9170.51587,52270.11
8/10/202669.8770.1869.4269.94795,11169.55
8/07/202670.1770.3069.5969.971,283,41169.58
8/06/202671.3271.4870.0870.151,202,28569.76
8/05/202671.4271.6070.9471.004,007,67070.60
8/04/202670.5971.7670.4571.301,088,86570.90
8/03/202669.8270.7069.7870.521,144,06370.12
7/31/202669.6569.9968.9969.651,653,81169.26
7/30/202669.7070.1969.2269.481,140,28469.09
7/29/202669.8670.4369.4469.651,914,36969.26
7/28/202669.4670.4169.3870.301,560,57169.90
7/27/202669.5870.1469.1569.221,013,40468.83
7/24/202668.9469.7568.7369.36969,48668.97
7/23/202668.5868.7867.8668.771,117,99668.38
7/22/202669.5469.5468.9069.33899,88168.94
7/21/202669.3269.5868.8069.551,033,53469.16
7/20/202670.2970.5569.3069.492,821,68469.10
7/17/202670.8271.1269.9270.24989,60969.84
7/16/202669.6271.4269.6271.291,112,08670.89
7/15/202668.9269.9268.9269.591,268,30869.20
7/14/202668.8069.4168.5968.78829,56468.39
7/13/202668.8669.0768.3368.821,147,76368.43
7/10/202668.6168.9268.3068.751,973,29568.36
7/09/202667.3568.6767.3568.321,728,33167.94
7/08/202668.3268.3466.9167.203,448,08866.82
7/07/202669.4069.5968.7468.751,092,09768.36
7/06/202668.5569.2668.4869.201,193,62368.81
7/02/202669.7169.9368.1168.623,647,66668.23
7/01/202668.2669.6468.1669.385,384,90068.99