Quantcast

SPDR S&P Bank ETF Historical Stock Prices

(ETF)
KBE 
$41.7
*  
0.42
1.02%
Get KBE Alerts
*Delayed - data as of Aug. 22, 2017  -  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: 1 Year, From 22-AUG-2016 TO 22-AUG-2017

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 41.48 41.76 41.41 41.70 1,305,508
08/22/2017 41.49 41.76 41.41 41.7 1,306,286
08/21/2017 41.33 41.43 41.06 41.28 1,186,175
08/18/2017 41.1 41.7 41.02 41.4 2,488,675
08/17/2017 42.32 42.43 41.34 41.41 2,696,277
08/16/2017 42.76 42.85 42.33 42.48 1,537,294
08/15/2017 43.13 43.2 42.59 42.61 925,758
08/14/2017 42.3 42.8 42.3 42.67 1,931,044
08/11/2017 42.12 42.38 41.67 41.85 2,029,322
08/10/2017 42.88 42.95 42.08 42.11 2,435,644
08/09/2017 43.17 43.43 43.05 43.25 1,823,509
08/08/2017 43.51 44.29 43.45 43.66 1,464,985
08/07/2017 43.82 43.95 43.55 43.56 1,073,413
08/04/2017 43.86 44.155 43.69 43.82 1,846,322
08/03/2017 43.63 43.75 43.35 43.47 1,154,377
08/02/2017 43.74 43.85 43.42 43.72 868,070
08/01/2017 43.63 43.73 43.42 43.69 1,138,833
07/31/2017 43.19 43.59 43.13 43.34 1,450,282
07/28/2017 43.27 43.45 42.85 43.09 2,198,448
07/27/2017 43.44 43.735 43.15 43.36 1,937,436
07/26/2017 44.19 44.25 43.28 43.43 2,358,146
07/25/2017 44.06 44.46 44.04 44.16 4,750,459
07/24/2017 43.17 43.58 43.17 43.5 857,447
07/21/2017 43.45 43.635 43.01 43.2 1,628,039
07/20/2017 43.58 43.84 43.29 43.52 1,090,811
07/19/2017 43.75 43.85 43.3 43.55 1,258,393
07/18/2017 43.46 43.77 43.31 43.68 4,578,737
07/17/2017 43.73 43.95 43.48 43.84 1,179,936
07/14/2017 43.46 44.02 43.11 43.78 1,635,458
07/13/2017 44 44.1 43.455 44.01 1,247,405
07/12/2017 43.75 44.08 43.66 43.84 982,940
07/11/2017 44.07 44.09 43.63 43.88 2,700,177
07/10/2017 44.07 44.26 43.85 44.03 1,731,839
07/07/2017 44.21 44.29 43.71 44.21 2,205,490
07/06/2017 44.53 44.565 43.89 43.95 3,230,949
07/05/2017 44.69 44.7 43.98 44.44 4,046,109
07/03/2017 43.88 44.7499 43.845 44.41 2,324,006
06/30/2017 43.96 44.04 43.37 43.52 3,050,452
06/29/2017 44.19 44.32 43.25 43.71 6,109,758
06/28/2017 42.56 43.21 42.56 43 3,507,184
06/27/2017 42.47 42.885 42.315 42.42 3,367,781
06/26/2017 42.06 42.55 41.8 42.18 2,054,122
06/23/2017 42.4 42.4 41.8 41.92 2,694,522
06/22/2017 42.33 42.48 41.94 42.2 1,506,515
06/21/2017 43.17 43.17 42.42 42.48 1,673,184
06/20/2017 43.53 43.54 43 43.03 1,298,986
06/19/2017 43.68 43.97 43.46 43.57 1,410,853
06/16/2017 43.6 43.6 43.24 43.49 2,342,777
06/15/2017 43.73 44.2438 43.56 43.76 1,751,672
06/14/2017 43.68 44.05 43.08 44.05 2,317,098
06/13/2017 44.12 44.38 43.91 44.1 1,943,794
06/12/2017 44.02 44.5038 43.62 43.94 3,210,114
06/09/2017 43 44.09 42.99 43.88 6,176,270
06/08/2017 41.54 43.19 41.47 42.66 2,911,133
06/07/2017 41.36 41.75 41.2 41.58 1,829,022
06/06/2017 41 41.395 40.8 41.19 2,121,837
06/05/2017 41.49 41.84 41.39 41.39 1,609,374
06/02/2017 41.33 41.84 41.16 41.4 1,415,837
06/01/2017 41.42 41.77 40.87 41.74 2,751,903
05/31/2017 41.45 41.63 40.5 41.13 2,648,216
05/30/2017 41.65 41.69 41.12 41.42 1,640,449
05/26/2017 41.88 42.05 41.725 41.86 1,243,993
05/25/2017 42.13 42.41 41.9 42.01 1,551,796
05/24/2017 42.38 42.4 41.82 42.09 1,066,126
05/23/2017 41.76 42.47 41.52 42.24 1,506,498
05/22/2017 41.72 41.83 41.3131 41.68 1,265,167
05/19/2017 41.52 41.86 41.42 41.52 1,460,914
05/18/2017 40.94 41.595 40.92 41.31 2,590,748
05/17/2017 41.88 42.07 40.77 41.15 5,156,194
05/16/2017 42.8 42.9 42.4 42.85 1,397,948
05/15/2017 42.47 42.84 42.38 42.68 1,700,801
05/12/2017 42.15 42.32 41.79 42.32 2,298,631
05/11/2017 42.84 42.88 42.14 42.48 1,268,313
05/10/2017 42.76 43.065 42.62 43 1,718,850
05/09/2017 43.29 43.49 42.7 42.93 1,199,640
05/08/2017 43.11 43.24 42.92 43.13 2,622,912
05/05/2017 43.31 43.51 42.77 43.07 1,746,882
05/04/2017 43.47 43.59 43.01 43.15 2,001,416
05/03/2017 42.5 43.0887 42.31 43.02 2,652,627
05/02/2017 42.95 43.05 42.46 42.7 3,011,123
05/01/2017 42.84 43.195 42.41 42.93 2,276,050
04/28/2017 43.16 43.4999 42.51 42.62 2,016,022
04/27/2017 43.84 43.84 42.97 43.22 1,581,946
04/26/2017 43.48 44.16 43.36 43.74 2,338,965
04/25/2017 43.48 43.84 43.39 43.41 3,082,284
04/24/2017 43.43 43.775 43.19 43.23 3,478,290
04/21/2017 42.42 42.705 42.11 42.36 2,288,726
04/20/2017 42.08 42.59 41.92 42.49 2,344,759
04/19/2017 41.85 42.22 41.605 41.74 1,756,569
04/18/2017 41.43 41.79 41.01 41.53 2,208,120
04/17/2017 41.13 41.77 40.86 41.73 2,529,769
04/13/2017 41.63 41.95 41 41.01 5,703,109
04/12/2017 42.32 42.45 41.73 41.86 2,241,823
04/11/2017 41.9 42.4 41.63 42.37 2,537,249
04/10/2017 42.34 42.7 41.85 42.18 1,667,786
04/07/2017 42.21 42.6 42 42.38 2,086,881
04/06/2017 42.06 42.65 41.66 42.5 5,375,286
04/05/2017 43.15 43.35 41.99 42.04 3,896,016
04/04/2017 42.51 42.905 42.43 42.73 1,943,375
04/03/2017 43.11 43.3 42.205 42.72 3,242,410
03/31/2017 43.25 43.4 42.98 42.98 3,396,970
03/30/2017 42.34 43.56 42.28 43.38 4,662,366
03/29/2017 42.38 42.56 42.055 42.28 2,029,125
03/28/2017 41.82 42.67 41.59 42.42 4,658,690
03/27/2017 40.95 41.85 40.55 41.79 3,557,755
03/24/2017 42.17 42.28 41.61 42.01 3,204,736
03/23/2017 41.64 42.51 41.49 41.96 2,635,411
03/22/2017 41.41 42.04 40.89 41.67 9,033,118
03/21/2017 44.1 44.24 41.755 41.84 6,210,436
03/20/2017 44.36 44.3662 43.91 43.9372 2,104,072
03/17/2017 44.92 45.02 44.23 44.59 2,319,695
03/16/2017 44.89 45.17 44.72 44.9 1,866,164
03/15/2017 45.02 45.275 44.46 44.61 2,729,051
03/14/2017 44.8 44.94 44.31 44.91 1,375,448
03/13/2017 44.83 45.26 44.76 45.01 1,382,445
03/10/2017 45.42 45.42 44.45 44.93 2,129,453
03/09/2017 45.16 45.51 44.95 45.09 2,059,114
03/08/2017 45.79 45.91 45 45.06 3,301,152
03/07/2017 45.34 45.54 45.125 45.23 1,299,327
03/06/2017 45.37 45.61 45.035 45.48 1,902,457
03/03/2017 45.53 45.855 45.49 45.7 2,723,537
03/02/2017 46.71 46.995 45.42 45.48 4,011,149
03/01/2017 46.31 46.75 46 46.56 4,552,394
02/28/2017 45.32 45.336 44.86 45.13 3,089,129
02/27/2017 45.14 45.46 45.1 45.4 1,711,823
02/24/2017 44.92 45.17 44.78 45.17 1,787,565
02/23/2017 45.57 45.57 44.965 45.45 1,559,566
02/22/2017 45.33 45.66 45.18 45.48 2,052,726
02/21/2017 45.48 45.715 45.28 45.48 2,016,552
02/17/2017 45.12 45.32 44.85 45.32 2,204,956
02/16/2017 45.57 45.68 45.11 45.47 1,422,181
02/15/2017 45.65 45.72 45.24 45.62 2,656,108
02/14/2017 44.57 45.41 44.451 45.32 4,353,212
02/13/2017 44.44 44.91 44.34 44.61 2,365,011
02/10/2017 44.19 44.27 43.895 44.14 2,611,541
02/09/2017 43.39 44.02 43.31 43.91 1,704,417
02/08/2017 43.46 43.46 42.91 43.27 1,993,972
02/07/2017 44.04 44.13 43.555 43.71 1,995,581
02/06/2017 43.85 44.29 43.79 43.87 1,774,102
02/03/2017 43.75 44.2 43.48 44.12 4,732,295
02/02/2017 43.24 43.38 42.83 43.03 2,137,789
02/01/2017 43.89 44.34 43.38 43.5 2,016,759
01/31/2017 43.42 43.8 43.14 43.44 2,273,883
01/30/2017 43.75 43.77 43.06 43.61 1,921,082
01/27/2017 44.37 44.4599 43.98 44.12 1,326,943
01/26/2017 44.21 44.54 44.1 44.49 2,522,031
01/25/2017 43.89 44.2501 43.77 44.15 2,760,273
01/24/2017 42.89 43.54 42.73 43.38 1,808,903
01/23/2017 42.69 42.95 42.36 42.65 2,086,005
01/20/2017 42.64 43.075 42.59 42.87 2,034,711
01/19/2017 42.9 43.0401 42.34 42.5 3,530,168
01/18/2017 42.45 42.78 42.05 42.75 8,465,711
01/17/2017 43.45 43.45 42.3125 42.38 3,245,619
01/13/2017 43.59 44.47 43.59 43.86 3,833,505
01/12/2017 43.8 43.89 42.9 43.38 4,316,443
01/11/2017 43.73 44.005 43.41 43.96 2,687,305
01/10/2017 43.44 43.91 43.25 43.74 1,822,196
01/09/2017 43.46 43.58 43.07 43.36 1,328,822
01/06/2017 43.75 44.075 43.61 43.77 2,068,043
01/05/2017 44.09 44.34 43.25 43.65 4,156,218
01/04/2017 43.74 44.415 43.72 44.31 3,703,045
01/03/2017 44.3 44.56 43.3243 43.67 2,978,581
12/30/2016 43.46 43.64 43.26 43.47 3,902,864
12/29/2016 43.66 43.93 43.13 43.38 2,766,609
12/28/2016 44.29 44.33 43.615 43.75 1,836,631
12/27/2016 44.18 44.24 44.02 44.16 1,574,746
12/23/2016 43.86 44.04 43.81 43.98 1,146,677
12/22/2016 43.94 44.04 43.66 43.95 1,147,944
12/21/2016 44.14 44.14 43.73 43.89 3,303,544
12/20/2016 43.7 44.06 43.61 44.03 2,853,407
12/19/2016 43.07 43.42 42.785 43.41 4,823,372
12/16/2016 43.66 43.94 43.085 43.16 6,337,305
12/15/2016 43.61 44.085 43.23 43.84 3,587,044
12/14/2016 43.04 44.01 42.83 43.27 6,191,433
12/13/2016 43.42 43.73 42.97 43.46 4,519,847
12/12/2016 43.89 44.18 43.245 43.4 3,032,404
12/09/2016 44.08 44.11 43.63 44.11 3,381,822
12/08/2016 43.67 44.27 43.37 44.05 3,590,333
12/07/2016 42.79 43.32 42.64 43.32 4,781,147
12/06/2016 42.52 42.8 42.11 42.76 2,494,110
12/05/2016 42.08 42.39 41.92 42.16 4,466,443
12/02/2016 41.9 41.95 41.42 41.64 3,034,361
12/01/2016 41.51 42.15 41.3411 41.98 6,218,078
11/30/2016 41.09 41.29 40.98 41.15 5,916,922
11/29/2016 40.39 40.69 40.3 40.43 3,586,185
11/28/2016 40.7 40.95 40.175 40.28 3,817,055
11/25/2016 41 41.05 40.83 41.01 695,557
11/23/2016 41.04 41.1 40.6635 40.95 2,746,510
11/22/2016 40.59 40.83 40.45 40.73 4,299,935
11/21/2016 40.6 40.63 40.21 40.5 3,529,485
11/18/2016 40.3 40.49 40.04 40.41 2,301,318
11/17/2016 39.75 40.24 39.51 40.17 6,029,394
11/16/2016 39.72 39.89 39.49 39.64 4,044,908
11/15/2016 39.5 40.235 39.06 40.2 8,503,919
11/14/2016 39.49 40.63 39.37 40 12,941,940
11/11/2016 38.07 39.02 38.01 38.94 6,802,237
11/10/2016 37.3 38.655 37.29 38.23 12,200,630
11/09/2016 35.78 36.99 35.35 36.74 15,417,680
11/08/2016 34.82 35.12 34.57 34.94 1,508,188
11/07/2016 34.83 35.1 34.719 35.09 6,956,335
11/04/2016 34.14 34.46 33.8001 34.09 2,257,191
11/03/2016 34.1 34.39 33.985 34.04 1,771,591
11/02/2016 34.41 34.51 33.87 34.03 3,084,690
11/01/2016 34.8 34.93 34.2 34.59 3,992,035
10/31/2016 34.68 34.81 34.59 34.67 1,631,131
10/28/2016 34.98 34.98 34.41 34.58 3,468,327
10/27/2016 34.91 35.07 34.69 34.91 2,079,644
10/26/2016 34.45 34.87 34.35 34.75 2,856,292
10/25/2016 34.58 34.79 34.44 34.52 1,123,305
10/24/2016 34.59 34.81 34.56 34.67 2,001,541
10/21/2016 34.08 34.4299 34 34.41 1,176,650
10/20/2016 34.09 34.49 34.06 34.28 1,797,883
10/19/2016 33.74 34.315 33.72 34.24 1,729,491
10/18/2016 33.55 33.72 33.315 33.64 1,320,551
10/17/2016 33.44 33.53 33.13 33.21 3,339,534
10/14/2016 33.64 33.8 33.285 33.38 4,588,897
10/13/2016 33.68 33.68 32.88 33.22 3,784,812
10/12/2016 34.08 34.24 33.945 33.97 2,900,700
10/11/2016 34.36 34.52 33.83 34.01 4,027,904
10/10/2016 34.47 34.58 34.345 34.38 2,106,202
10/07/2016 34 34.34 33.88 34.22 2,275,561
10/06/2016 34.24 34.35 33.97 34.2 3,794,624
10/05/2016 33.71 34.35 33.65 34.17 5,858,378
10/04/2016 33.28 33.79 33.23 33.54 2,789,719
10/03/2016 33.29 33.47 33.1 33.23 2,519,323
09/30/2016 33.03 33.55 32.91 33.38 2,660,786
09/29/2016 33.37 33.6 32.74 32.9 5,563,060
09/28/2016 33.21 33.4 32.91 33.39 3,092,003
09/27/2016 32.6 33.05 32.5 33.05 3,023,994
09/26/2016 33.16 33.27 32.72 32.77 3,004,994
09/23/2016 33.3 33.71 33.3 33.46 1,469,482
09/22/2016 33.39 33.52 33.31 33.46 1,479,780
09/21/2016 33.23 33.42 32.97 33.26 4,753,323
09/20/2016 33.3 33.47 33.05 33.08 2,655,533
09/19/2016 33.02 33.425 32.97 33.11 1,704,438
09/16/2016 33.01 33.15 32.855 33.02 4,795,553
09/15/2016 33.17 33.515 33.05 33.46 2,601,785
09/14/2016 33.5 33.58 33.14 33.2 3,054,410
09/13/2016 33.49 33.57 33.05 33.44 4,999,527
09/12/2016 33.55 34 33.17 33.94 3,983,451
09/09/2016 33.98 34.16 33.7 33.73 4,954,487
09/08/2016 33.96 34.08 33.77 34.01 2,122,553
09/07/2016 33.65 33.89 33.4904 33.88 4,223,698
09/06/2016 34.22 34.35 33.54 33.68 8,460,128
09/02/2016 33.95 34.24 33.82 34.23 1,833,410
09/01/2016 34.31 34.37 33.6601 33.96 3,546,093
08/31/2016 34.2 34.255 33.77 34.15 3,759,909
08/30/2016 33.9 34.12 33.76 34.1 3,651,696
08/29/2016 33.4 33.86 33.16 33.72 1,989,665
08/26/2016 33.3 33.615 33.2 33.43 5,575,297
08/25/2016 33.07 33.26 32.94 33.19 1,933,541
08/24/2016 33.08 33.28 33.01 33.09 2,024,917
08/23/2016 33.14 33.27 33.09 33.1 1,896,296
08/22/2016 32.88 33.09 32.82 33.03 3,312,573
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for KBE





Research Brokers before you trade

Want to trade FX?





Smart Portfolio