SPDR Bank ETF Historical Stock Prices

(ETF)
KBE 
$32.55
*  
0.23
0.71%
Get KBE Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading KBE now


Community Rating:
View:    KBE Pre-Market
 
 
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  32.51  32.76  32.34  32.55 690,611
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
07/18/2014 32.23 32.54 32.12 32.39 853,511
07/17/2014 32.6 32.66 32.04 32.12 1,907,521
07/16/2014 33.37 33.38 32.72 32.75 901,655
07/15/2014 33.06 33.33 32.99 33.3 1,630,114
07/14/2014 33.21 33.27 32.92 32.93 997,973
07/11/2014 32.82 33 32.6 32.92 1,419,269
07/10/2014 32.7 33.15 32.49 33 1,158,075
07/09/2014 33.29 33.415 33.18 33.2 710,044
07/08/2014 33.48 33.53 33.08 33.17 985,802
07/07/2014 33.73 33.82 33.55 33.62 838,544
07/03/2014 33.71 33.97 33.67 33.87 571,174
07/02/2014 33.69 33.82 33.44 33.47 747,984
07/01/2014 33.55 34 33.48 33.71 2,381,468
06/30/2014 33.3 33.46 33.18 33.42 856,541
06/27/2014 33.14 33.43 33.13 33.36 409,820
06/26/2014 33.28 33.3199 32.86 33.3 1,062,478
06/25/2014 33 33.34 32.72 33.31 698,398
06/24/2014 33.24 33.65 33.08 33.12 592,241
06/23/2014 33.4 33.52 33.28 33.39 358,216
06/20/2014 33.38 33.53 33.3 33.42 620,698
06/19/2014 33.59 33.62 33.265 33.43 1,231,887
06/18/2014 33.37 33.63 33.24 33.57 928,354
06/17/2014 32.82 33.596 32.82 33.43 769,633
06/16/2014 32.96 33.01 32.76 32.87 649,472
06/13/2014 33.17 33.43 33 33.07 1,021,041
06/12/2014 33.18 33.35 33.005 33.11 1,089,317
06/11/2014 33.4 33.46 33.175 33.28 1,435,545
06/10/2014 33.5 33.63 33.38 33.56 784,281
06/09/2014 33.12 33.66 33.08 33.65 1,547,260
06/06/2014 32.94 33.31 32.92 33.17 1,417,402
06/05/2014 32.29 32.9199 32.29 32.86 1,128,171
06/04/2014 32.37 32.5 32.23 32.43 1,041,360
06/03/2014 32.08 32.47 32.08 32.36 1,295,308
06/02/2014 32.07 32.2268 31.72 32.22 731,996
05/30/2014 31.83 32.12 31.83 31.93 1,109,222
05/29/2014 31.97 32 31.74 31.9 541,895
05/28/2014 31.98 31.98 31.7 31.85 1,197,400
05/27/2014 31.84 32.19 31.795 31.98 1,429,622
05/23/2014 31.57 31.84 31.57 31.76 508,825
05/22/2014 31.4 31.675 31.4 31.63 529,891
05/21/2014 31.35 31.68 31.27 31.47 781,996
05/20/2014 31.43 31.48 31.05 31.26 1,617,585
05/19/2014 30.94 31.49 30.93 31.47 1,010,326
05/16/2014 31.07 31.14 30.815 31.03 749,504
05/15/2014 31.31 31.31 30.6 31.13 1,599,078
05/14/2014 31.9 31.935 31.33 31.4 750,005
05/13/2014 32.25 32.29 31.99 31.99 754,952
05/12/2014 31.8 32.28 31.73 32.22 1,467,269
05/09/2014 31.63 31.72 31.36 31.72 489,897
05/08/2014 31.51 31.97 31.51 31.66 1,129,722
05/07/2014 31.43 31.685 31.2 31.66 1,130,424
05/06/2014 31.75 31.79 31.34 31.36 665,326
05/05/2014 31.78 31.98 31.62 31.83 489,276
05/02/2014 32.02 32.49 31.991 32.08 787,439
05/01/2014 32.06 32.18 31.78 31.94 857,300
04/30/2014 31.85 32.14 31.7 32.06 1,730,424
04/29/2014 31.97 32.15 31.78 31.89 1,165,118
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?