SPDR S&P Bank ETF Historical Stock Prices

(ETF)
KBE 
$33.57
*  
0.25
0.74%
Get KBE Alerts
*Delayed - data as of Apr. 27, 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 27-JAN-2015 TO 27-APR-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  33.84  34.06  33.45  33.57 1,042,973
04/27/2015 33.84 34.06 33.45 33.57 1,049,087
04/24/2015 33.96 34.13 33.75 33.82 708,118
04/23/2015 34.02 34.18 33.88 34.06 718,704
04/22/2015 33.99 34.2 33.66 34.14 1,027,125
04/21/2015 34.06 34.17 33.845 33.92 528,925
04/20/2015 33.69 34.1 33.69 33.91 558,248
04/17/2015 33.97 34.04 33.58 33.67 734,275
04/16/2015 34.08 34.28 33.795 34.16 1,745,743
04/15/2015 33.77 34.33 33.75 34.19 1,425,100
04/14/2015 33.95 33.97 33.57 33.79 574,862
04/13/2015 33.65 34.01 33.63 33.94 1,217,857
04/10/2015 33.55 33.67 33.44 33.65 321,355
04/09/2015 33.58 33.65 33.33 33.61 507,830
04/08/2015 33.58 33.78 33.5 33.59 577,634
04/07/2015 33.48 33.79 33.47 33.57 921,536
04/06/2015 33.29 33.64 32.97 33.54 1,542,538
04/02/2015 33.39 33.7 33.38 33.63 455,411
04/01/2015 33.33 33.51 33.12 33.44 659,713
03/31/2015 33.4 33.55 33.3 33.51 1,969,344
03/30/2015 33.21 33.76 33.18 33.6 685,224
03/27/2015 33.14 33.14 32.81 33.06 634,166
03/26/2015 32.98 33.215 32.68 33.13 888,774
03/25/2015 33.62 33.63 33 33.03 1,439,597
03/24/2015 33.64 33.78 33.52 33.6 1,028,915
03/23/2015 34.05 34.12 33.67 33.76 1,324,466
03/20/2015 33.63 34.02 33.59 34.01 874,921
03/19/2015 33.97 33.97 33.36 33.64 1,841,229
03/18/2015 34.17 34.35 33.71 33.92 1,685,620
03/17/2015 33.77 34.15 33.7 34.14 1,271,796
03/16/2015 34.16 34.18 33.84 33.99 845,996
03/13/2015 34.15 34.15 33.55 33.93 1,008,163
03/12/2015 33.59 34.18 33.365 34.15 2,166,339
03/11/2015 33.19 33.37 33.05 33.35 1,922,566
03/10/2015 33.36 33.47 33.04 33.04 939,703
03/09/2015 33.53 33.79 33.48 33.73 918,997
03/06/2015 33.43 34.02 33.31 33.5 2,365,560
03/05/2015 33.15 33.31 32.88 33.29 624,246
03/04/2015 33.27 33.27 33.04 33.15 518,268
03/03/2015 33.25 33.455 33.21 33.32 1,031,503
03/02/2015 33.19 33.42 33.01 33.38 1,225,891
02/27/2015 33.21 33.33 33.09 33.09 922,422
02/26/2015 33.18 33.35 33.1 33.31 661,853
02/25/2015 33.28 33.33 33.14 33.21 500,234
02/24/2015 33.16 33.5 33.07 33.28 1,250,227
02/23/2015 33.08 33.09 32.85 33.09 1,091,180
02/20/2015 32.84 33.18 32.44 33.17 963,177
02/19/2015 32.76 32.99 32.5 32.89 1,101,793
02/18/2015 33.27 33.38 32.83 32.92 1,081,754
02/17/2015 33.21 33.48 33.06 33.48 2,089,301
02/13/2015 33.33 33.41 33.04 33.26 1,175,490
02/12/2015 32.71 33.2 32.612 33.16 1,442,106
02/11/2015 32.69 32.69 32.38 32.56 1,306,811
02/10/2015 32.74 32.77 32.38 32.72 1,178,521
02/09/2015 32.54 32.77 32.45 32.52 1,553,390
02/06/2015 32.62 33.11 32.5 32.81 3,376,481
02/05/2015 31.9 32.2924 31.84 32.26 1,238,532
02/04/2015 31.72 31.95 31.64 31.67 1,362,577
02/03/2015 31.38 31.9 31.26 31.84 3,534,588
02/02/2015 30.47 31.21 30.37 31.14 1,528,855
01/30/2015 30.26 30.79 30.26 30.33 1,509,825
01/29/2015 30.35 30.75 30.18 30.71 2,646,097
01/28/2015 31.31 31.33 30.31 30.31 2,386,991
01/27/2015 31.14 31.36 30.92 31.13 1,807,951
*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?