SPDR Bank ETF Historical Stock Prices

(ETF)
KBE 
$31.52
*  
0.22
0.7%
Get KBE Alerts
*Delayed - data as of Oct. 22, 2014 11:45 ET  -  Find a broker to begin trading KBE now


Community Rating:
View:    KBE Real Time
 
 
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 for next time

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

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
11:45  31.23  31.54  31.18  31.52 501,105
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
09/17/2014 33 33.41 32.95 33.16 1,630,633
09/16/2014 33.1 33.29 32.9 33 1,169,014
09/15/2014 33.26 33.33 33.04 33.15 677,778
09/12/2014 33.2 33.47 33.12 33.31 1,165,554
09/11/2014 32.85 33.205 32.84 33.16 1,010,472
09/10/2014 32.62 33.05 32.61 32.97 449,399
09/09/2014 32.79 32.79 32.515 32.61 490,269
09/08/2014 32.59 32.92 32.59 32.91 773,796
09/05/2014 32.76 32.83 32.49 32.83 739,009
09/04/2014 32.84 33.1 32.72 32.79 953,171
09/03/2014 33.01 33.07 32.71 32.76 394,930
09/02/2014 32.71 32.98 32.66 32.88 642,254
08/29/2014 32.46 32.64 32.41 32.63 293,016
08/28/2014 32.5 32.56 32.3 32.45 1,089,064
08/27/2014 32.8 32.93 32.57 32.58 449,907
08/26/2014 32.71 32.8299 32.66 32.8 595,098
08/25/2014 32.67 32.74 32.5 32.63 422,507
08/22/2014 32.5 32.645 32.34 32.47 664,577
08/21/2014 32.07 32.55 32.01 32.49 1,368,456
08/20/2014 32.05 32.11 31.88 32.07 502,985
08/19/2014 32.04 32.21 31.98 32.05 551,284
08/18/2014 31.75 32.07 31.75 32.04 640,847
08/15/2014 31.87 31.94 31.41 31.6 1,141,276
08/14/2014 31.73 31.85 31.69 31.69 442,840
08/13/2014 31.55 31.755 31.51 31.68 493,029
08/12/2014 31.4 31.65 31.32 31.45 427,665
08/11/2014 31.57 31.69 31.41 31.51 706,024
08/08/2014 31.26 31.46 31.19 31.45 990,717
08/07/2014 31.59 31.64 31.17 31.24 825,885
08/06/2014 31.13 31.6 31.13 31.48 1,263,435
08/05/2014 31.36 31.65 31.23 31.32 730,548
08/04/2014 31.5 31.69 31.23 31.51 1,094,849
08/01/2014 31.74 32.008 31.33 31.49 1,201,741
07/31/2014 32.13 32.44 31.95 31.96 2,977,336
07/30/2014 32.44 32.76 32.34 32.55 698,338
07/29/2014 32.44 32.58 32.31 32.32 638,757
07/28/2014 32.75 32.75 32.29 32.37 648,490
07/25/2014 32.58 32.75 32.46 32.71 594,969
07/24/2014 32.41 32.75 32.38 32.68 743,428
07/23/2014 32.25 32.3699 32.15 32.35 683,008
07/22/2014 32.4 32.55 32.24 32.26 1,082,451
07/21/2014 32.18 32.375 32.12 32.31 1,277,119
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?