SPDR Bank ETF Historical Stock Prices

(ETF)
KBE 
$33.39
*  
0.21
0.63%
Get KBE Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading KBE now


Community Rating:
View:    KBE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  33.32  33.53  33.24  33.39 954,252
12/18/2014 33.3 33.6 33.24 33.6 1,426,148
12/17/2014 32.37 33.015 32.24 32.98 2,496,572
12/16/2014 32.21 32.73 32.02 32.24 1,785,556
12/15/2014 32.82 32.86 32.19 32.34 2,209,418
12/12/2014 32.89 33.01 32.57 32.58 1,582,983
12/11/2014 33.13 33.38 32.99 33.06 1,295,648
12/10/2014 33.69 33.9 32.92 32.96 4,848,741
12/09/2014 33.21 33.93 33.21 33.9 929,674
12/08/2014 33.72 34.05 33.51 33.7 1,004,385
12/05/2014 33.41 33.9399 33.39 33.77 994,216
12/04/2014 33.24 33.25 33.02 33.2 879,675
12/03/2014 32.88 33.27 32.82 33.23 998,689
12/02/2014 32.58 33.119 32.57 32.89 1,289,144
12/01/2014 33.05 33.11 32.4468 32.57 885,623
11/28/2014 33.68 33.79 33.12 33.15 620,270
11/26/2014 33.54 33.705 33.53 33.7 801,980
11/25/2014 33.67 33.71 33.47 33.62 698,699
11/24/2014 33.39 33.64 33.345 33.59 1,171,677
11/21/2014 33.82 33.82 33.2099 33.29 515,945
11/20/2014 33.05 33.46 33.02 33.46 702,948
11/19/2014 33.4 33.448 33.01 33.22 827,647
11/18/2014 33.38 33.58 33.35 33.45 658,923
11/17/2014 33.43 33.47 33.2456 33.38 396,049
11/14/2014 33.62 33.69 33.39 33.44 480,177
11/13/2014 33.85 33.9 33.53 33.61 461,715
11/12/2014 33.46 33.95 33.46 33.91 659,203
11/11/2014 33.54 33.5999 33.44 33.52 656,061
11/10/2014 33.4 33.575 33.19 33.52 797,144
11/07/2014 33.24 33.41 33.075 33.35 1,164,038
11/06/2014 33.05 33.3 32.93 33.28 1,994,896
11/05/2014 33.03 33.07 32.8357 33.04 467,055
11/04/2014 32.83 32.93 32.56 32.81 789,821
11/03/2014 33 33.24 32.86 32.96 810,754
10/31/2014 32.97 33.09 32.75 33.06 988,075
10/30/2014 32.35 32.69 32.2301 32.55 1,158,746
10/29/2014 32.05 32.51 31.91 32.44 1,781,459
10/28/2014 31.58 32.12 31.404 32.09 1,708,485
10/27/2014 31.12 31.46 31.04 31.45 984,345
10/24/2014 31.16 31.38 31.14 31.32 979,724
10/23/2014 31.37 31.57 31.2 31.23 1,728,052
10/22/2014 31.33 31.54 31.04 31.05 1,244,093
10/21/2014 30.9 31.41 30.82 31.3 1,601,278
10/20/2014 30.47 30.75 30.47 30.67 1,432,988
10/17/2014 30.87 30.87 30.38 30.54 1,959,202
10/16/2014 29.62 30.49 29.49 30.44 2,853,302
10/15/2014 30.18 30.39 29.49 30.05 2,925,779
10/14/2014 30.82 31.16 30.69 30.82 1,566,698
10/13/2014 30.73 31.06 30.64 30.66 2,187,578
10/10/2014 31.01 31.27 30.69 30.69 2,642,410
10/09/2014 31.78 31.78 30.97 30.97 1,728,927
10/08/2014 31.2 31.815 31.17 31.78 1,085,028
10/07/2014 31.57 31.69 31.22 31.23 1,198,600
10/06/2014 32.12 32.21 31.75 31.75 596,541
10/03/2014 31.99 32.17 31.82 32.02 1,438,993
10/02/2014 31.38 31.84 31.275 31.69 1,350,848
10/01/2014 31.85 31.96 31.469 31.56 1,561,945
09/30/2014 32.12 32.17 31.84 31.91 3,544,486
09/29/2014 31.86 32.15 31.79 32.08 474,774
09/26/2014 32.12 32.21 31.99 32.18 864,841
09/25/2014 32.42 32.44 31.97 32.05 606,715
09/24/2014 32.56 32.56 32.29 32.5 673,884
09/23/2014 32.72 32.88 32.45 32.46 715,190
09/22/2014 33.19 33.25 32.82 32.85 448,042
09/19/2014 33.52 33.72 33.22 33.25 894,086
09/18/2014 33.29 33.75 33.28 33.58 1,083,851
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?