State Street SPDR S&P Bank ETF (KBE)

63.48
-0.12 (-0.19%)
NYSE· Last Trade: May 28th, 7:24 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/28/202663.4063.5562.8663.483,058,18463.48
5/27/202664.3264.5963.4163.602,298,48763.60
5/26/202663.7064.4663.7064.241,350,21864.24
5/22/202663.5363.8063.3463.541,015,97963.54
5/21/202663.0463.6062.5663.462,590,05263.46
5/20/202662.1563.5861.7663.361,643,26063.36
5/19/202662.3062.3761.6161.981,982,05261.98
5/18/202661.7662.7061.7362.473,614,45762.47
5/15/202662.1462.3961.2661.682,916,41661.68
5/14/202662.2662.8562.2662.382,074,60462.38
5/13/202662.4262.5361.7561.782,441,21861.78
5/12/202662.9563.0661.6362.705,652,32362.70
5/11/202664.2464.4462.7762.926,033,23462.92
5/08/202664.2564.4563.9064.053,589,84764.05
5/07/202664.7965.1164.0064.111,420,97864.11
5/06/202664.6665.2064.5764.721,686,65964.72
5/05/202663.3964.3263.3764.081,023,50964.08
5/04/202663.7264.1463.1063.301,082,93463.30
5/01/202664.3364.6663.5964.071,416,49064.07
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