SPDR S&P Bank ETF Historical Stock Prices

(ETF)
KBE 
$36.1
*  
0.03
0.08%
Get KBE Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading KBE now


Community Rating:
 
 
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 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.15  36.26  35.806  36.10 1,640,024
08/03/2015 36.12 36.26 35.806 36.1 1,662,983
07/31/2015 36.2 36.3262 35.99 36.13 1,341,658
07/30/2015 36.1 36.31 35.98 36.28 962,424
07/29/2015 36.11 36.22 35.82 36.15 1,543,475
07/28/2015 36.18 36.18 35.65 35.98 1,785,760
07/27/2015 36.09 36.11 35.75 35.92 1,826,252
07/24/2015 36.78 36.78 36.26 36.32 1,036,075
07/23/2015 37.2 37.28 36.58 36.65 1,365,791
07/22/2015 36.68 37.2 36.45 37.06 1,187,143
07/21/2015 36.85 37.155 36.5499 36.63 1,678,368
07/20/2015 36.73 36.866 36.51 36.77 5,833,499
07/17/2015 36.98 36.98 36.33 36.57 2,676,603
07/16/2015 37.08 37.15 36.9 36.95 2,173,539
07/15/2015 36.78 36.95 36.59 36.8 1,667,749
07/14/2015 36.39 36.63 36.25 36.59 2,596,864
07/13/2015 36.64 36.64 36.36 36.48 1,707,665
07/10/2015 36.25 36.32 35.98 36.16 1,832,401
07/09/2015 35.91 35.91 35.57 35.74 1,332,140
07/08/2015 35.42 35.54 35.15 35.28 2,292,950
07/07/2015 36.01 36.1 35.19 35.73 2,140,214
07/06/2015 35.8 36.16 35.71 36.14 2,381,263
07/02/2015 36.65 36.76 36.03 36.24 1,991,321
07/01/2015 36.87 37.1 36.4964 36.7 1,921,947
06/30/2015 36.6 36.76 36.08 36.26 3,866,550
06/29/2015 36.5 36.85 36.11 36.14 2,130,017
06/26/2015 37.12 37.25 36.97 37.08 1,205,892
06/25/2015 37.14 37.24 36.79 36.91 1,242,311
06/24/2015 37.15 37.25 36.9 36.94 1,555,409
06/23/2015 36.97 37.27 36.97 37.2 1,406,520
06/22/2015 36.75 36.9 36.69 36.87 1,652,509
06/19/2015 36.56 36.62 36.38 36.38 1,228,434
06/18/2015 36.62 36.79 36.3 36.73 1,984,020
06/17/2015 37.22 37.26 36.43 36.51 2,465,583
06/16/2015 36.6 37.05 36.54 37.03 1,198,833
06/15/2015 36.5 36.85 36.21 36.69 1,971,378
06/12/2015 36.73 36.8 36.56 36.78 906,498
06/11/2015 36.92 36.93 36.587 36.82 1,589,681
06/10/2015 36.62 37.02 36.45 36.84 1,888,734
06/09/2015 36.1 36.47 35.8601 36.34 2,452,823
06/08/2015 36.06 36.221 35.93 36.01 5,278,009
06/05/2015 35.75 36.01 35.6 35.99 2,211,181
06/04/2015 35.58 35.67 35.28 35.39 1,419,968
06/03/2015 35.37 35.76 35.31 35.66 2,419,965
06/02/2015 34.82 35.25 34.71 35.15 1,946,190
06/01/2015 35.09 35.09 34.55 34.75 1,147,305
05/29/2015 35.14 35.14 34.74 34.89 1,459,044
05/28/2015 35.06 35.17 34.93 35.16 742,268
05/27/2015 34.83 35.18 34.72 35.15 1,074,811
05/26/2015 34.96 34.96 34.58 34.77 1,171,889
05/22/2015 35.12 35.2299 35 35.01 849,623
05/21/2015 35.12 35.2699 34.98 35.13 687,530
05/20/2015 35.41 35.41 35.04 35.18 1,544,398
05/19/2015 35.17 35.4 35.13 35.37 1,629,283
05/18/2015 34.56 35.1 34.56 35.07 1,104,458
05/15/2015 35 35.06 34.4 34.53 1,388,336
05/14/2015 34.95 35.01 34.8299 35 989,723
05/13/2015 34.7 34.9 34.52 34.83 1,248,355
05/12/2015 34.43 34.8 34.23 34.68 1,768,528
05/11/2015 34.38 34.68 34.34 34.58 1,015,935
05/08/2015 34.22 34.45 34.12 34.41 1,090,162
05/07/2015 34.06 34.34 33.94 34.14 834,247
05/06/2015 34.23 34.27 33.91 34.25 1,245,116
05/05/2015 34.2 34.43 34.03 34.08 1,664,259
05/04/2015 33.86 34.29 33.86 34.25 890,193
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?