SPDR Bank ETF Historical Stock Prices

(ETF)
KBE 
$33.58
*  
0.42
1.27%
Get KBE Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading KBE now


Community Rating:
View:    KBE After Hours
 
 
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: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  33.30  33.75  33.28  33.58 1,083,651
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
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
04/28/2014 32.15 32.32 31.66 31.9 1,742,423
04/25/2014 32.4 32.59 32.175 32.2 958,663
04/24/2014 33.26 33.26 32.605 32.62 845,520
04/23/2014 32.95 33.15 32.84 33.1 1,182,184
04/22/2014 32.81 33.19 32.62 32.97 1,762,999
04/21/2014 32.75 32.98 32.64 32.75 865,292
04/17/2014 32.74 32.899 32.55 32.78 1,546,220
04/16/2014 32.69 32.76 32.47 32.76 1,019,336
04/15/2014 32.51 32.73 32.08 32.56 2,060,266
04/14/2014 32.45 32.72 32.06 32.36 1,363,934
04/11/2014 32.3 32.69 31.98 32.24 2,209,499
04/10/2014 33.51 33.51 32.49 32.53 3,287,053
04/09/2014 33.62 33.62 33.35 33.51 1,281,075
04/08/2014 33.39 33.7 33.26 33.48 2,036,479
04/07/2014 33.75 33.83 33.28 33.44 2,455,028
04/04/2014 34.65 34.69 33.84 33.87 1,494,031
04/03/2014 34.51 34.5356 34.24 34.49 796,201
04/02/2014 34.61 34.61 34.33 34.43 955,759
04/01/2014 34.2 34.52 33.99 34.5 1,074,165
03/31/2014 33.6 34.085 33.6 34.04 980,911
03/28/2014 33.47 33.81 33.28 33.49 958,645
03/27/2014 33.73 33.95 33.24 33.31 1,877,667
03/26/2014 34.38 34.41 33.84 33.84 1,250,948
03/25/2014 34.3 34.475 34.09 34.22 2,124,889
03/24/2014 34.58 34.73 34.12 34.26 3,380,403
03/21/2014 34.73 34.91 34.3401 34.46 3,817,051
03/20/2014 33.99 34.75 33.95 34.67 1,961,833
03/19/2014 33.84 34.3 33.63 34.02 1,615,190
03/18/2014 33.63 33.83 33.54 33.81 602,403
03/17/2014 33.43 33.75 33.42 33.56 1,203,172
03/14/2014 33.28 33.6 33.15 33.35 1,428,954
03/13/2014 33.75 33.8 33.23 33.42 3,095,746
03/12/2014 33.5 33.65 33.3 33.62 1,366,433
03/11/2014 33.935 34 33.59 33.67 1,244,544
03/10/2014 33.84 34 33.69 33.92 732,977
03/07/2014 33.87 34.14 33.79 33.92 1,704,079
03/06/2014 33.51 33.72 33.42 33.65 1,511,285
03/05/2014 33.4 33.47 33.24 33.41 968,538
03/04/2014 33.05 33.445 33.002 33.35 1,154,539
03/03/2014 32.64 32.76 32.46 32.7 1,523,621
02/28/2014 32.69 33.22 32.69 33 1,183,636
02/27/2014 32.6 32.79 32.41 32.77 1,080,040
02/26/2014 32.42 32.65 32.26 32.61 1,376,468
02/25/2014 32.54 32.54 32.28 32.31 3,640,337
02/24/2014 32.13 32.65 32.05 32.51 2,035,682
02/21/2014 31.88 32.115 31.84 32.03 2,047,899
02/20/2014 31.73 31.91 31.47 31.84 1,211,462
02/19/2014 32.34 32.46 31.7 31.75 1,606,134
02/18/2014 32.59 32.64 32.35 32.55 713,959
02/14/2014 32.28 32.485 32.22 32.47 954,943
02/13/2014 31.98 32.315 31.89 32.31 621,455
02/12/2014 32.3 32.58 32.1 32.22 796,171
02/11/2014 31.89 32.27 31.82 32.18 828,134
02/10/2014 31.86 31.95 31.62 31.87 689,527
02/07/2014 31.79 31.98 31.54 31.81 711,204
02/06/2014 31.28 31.63 31.28 31.61 619,884
02/05/2014 31.23 31.37 31.04 31.26 882,683
02/04/2014 30.89 31.43 30.77 31.26 1,390,734
02/03/2014 31.84 31.93 30.765 30.78 1,640,469
01/31/2014 32.07 32.22 31.8 31.91 1,158,077
01/30/2014 32.37 32.5083 32.13 32.44 943,676
01/29/2014 32.23 32.54 32.08 32.11 1,440,936
01/28/2014 32.53 32.74 32.45 32.57 866,626
01/27/2014 32.88 32.98 32.33 32.44 1,422,357
01/24/2014 33.3 33.35 32.78 32.78 1,233,387
01/23/2014 33.84 33.94 33.33 33.59 1,042,003
01/22/2014 33.91 34.065 33.82 34.03 835,230
01/21/2014 33.51 33.83 33.41 33.83 898,959
01/17/2014 33.31 33.44 33.2 33.31 783,418
01/16/2014 33.41 33.46 33.16 33.31 891,050
01/15/2014 33.41 33.65 33.38 33.52 1,899,416
01/14/2014 33.27 33.33 33.04 33.24 1,516,603
01/13/2014 33.5 33.54 33 33.11 1,400,458
01/10/2014 33.53 33.6097 33.33 33.5 1,097,080
01/09/2014 33.48 33.61 33.39 33.58 1,568,127
01/08/2014 33.12 33.36 33.05 33.34 1,691,158
01/07/2014 32.89 33.25 32.89 33.05 1,649,243
01/06/2014 32.95 33.19 32.82 32.84 2,117,207
01/03/2014 32.76 33 32.76 32.85 1,417,366
01/02/2014 32.99 33.09 32.785 32.81 3,407,257
12/31/2013 33.14 33.23 33.11 33.17 624,399
12/30/2013 33.15 33.18 33 33.08 323,797
12/27/2013 33.21 33.28 33.04 33.15 1,441,976
12/26/2013 33.23 33.31 33.12 33.15 959,419
12/24/2013 33.14 33.27 33.12 33.18 258,126
12/23/2013 32.81 33.14 32.77 33.12 782,172
12/20/2013 32.41 32.8 32.41 32.79 1,312,924
12/19/2013 32.68 32.68 32.53 32.56 681,180
12/18/2013 32.32 32.76 32.03 32.75 840,965
12/17/2013 32.42 32.43 32.13 32.24 1,053,289
12/16/2013 32.34 32.52 32.21 32.43 893,326
12/13/2013 32.32 32.44 32.005 32.12 1,600,697
12/12/2013 31.97 32.38 31.97 32.25 1,339,542
12/11/2013 32.47 32.5399 31.95 31.97 700,876
12/10/2013 32.55 32.79 32.44 32.47 407,206
12/09/2013 32.77 32.88 32.61 32.66 463,877
12/06/2013 32.48 32.72 32.45 32.65 660,560
12/05/2013 32.28 32.36 32.13 32.2 734,838
12/04/2013 31.93 32.44 31.93 32.29 755,862
12/03/2013 32.28 32.53 31.92 32.09 1,272,828
12/02/2013 32.59 32.95 32.4801 32.49 1,066,828
11/29/2013 32.81 32.84 32.64 32.64 648,864
11/27/2013 32.97 32.97 32.56 32.72 857,134
11/26/2013 32.62 32.7 32.51 32.64 497,195
11/25/2013 32.54 32.74 32.51 32.56 1,029,608
11/22/2013 32.19 32.53 32.14 32.52 1,306,328
11/21/2013 31.75 32.36 31.75 32.26 882,080
11/20/2013 31.76 31.95 31.63 31.76 1,014,802
11/19/2013 31.66 31.93 31.66 31.73 1,591,377
11/18/2013 31.93 32.13 31.73 31.75 1,585,611
11/15/2013 31.89 31.99 31.75 31.839 2,191,535
11/14/2013 31.74 31.89 31.59 31.88 465,703
11/13/2013 31.19 31.68 31.19 31.68 416,198
11/12/2013 31.72 31.73 31.305 31.42 476,103
11/11/2013 31.88 31.88 31.63 31.77 687,675
11/08/2013 30.93 31.88 30.84 31.88 2,005,550
11/07/2013 31.39 31.43 30.88 30.88 754,565
11/06/2013 31.32 31.35 31.19 31.3 764,364
11/05/2013 31.09 31.31 31.01 31.17 1,139,280
11/04/2013 31.3 31.3 31.05 31.21 329,400
11/01/2013 31.16 31.35 31 31.18 608,824
10/31/2013 31.53 31.55 31.21 31.23 781,832
10/30/2013 31.63 31.705 31.49 31.51 976,660
10/29/2013 31.58 31.71 31.44 31.61 830,036
10/28/2013 31.38 31.7 31.38 31.61 698,268
10/25/2013 31.44 31.54 31.345 31.5 575,178
10/24/2013 31.48 31.49 31.19 31.44 954,361
10/23/2013 31.27 31.48 31.2101 31.42 941,232
10/22/2013 31.59 31.66 31.42 31.52 993,777
10/21/2013 31.54 31.61 31.42 31.59 818,951
10/18/2013 31.59 31.636 31.2 31.56 657,606
10/17/2013 31.04 31.46 31 31.43 1,190,531
10/16/2013 30.88 31.38 30.84 31.251 1,136,701
10/15/2013 30.87 30.96 30.56 30.65 1,260,665
10/14/2013 30.63 30.9693 30.56 30.94 1,121,267
10/11/2013 30.37 30.79 30.19 30.79 1,324,507
10/10/2013 29.94 30.43 29.94 30.41 1,358,446
10/09/2013 29.58 29.74 29.47 29.62 1,999,531
10/08/2013 29.8 29.92 29.54 29.54 1,143,261
10/07/2013 30.01 30.2099 29.82 29.84 956,632
10/04/2013 30 30.39 30 30.35 889,520
10/03/2013 30.11 30.148 29.84 30.03 1,527,674
10/02/2013 30.19 30.23 30.01 30.16 2,113,185
10/01/2013 30.06 30.43 29.99 30.37 1,832,647
09/30/2013 29.6 30.08 29.55 30.03 2,579,443
09/27/2013 29.87 30.14 29.84 29.99 1,128,750
09/26/2013 30.05 30.25 29.88 29.99 1,111,107
09/25/2013 29.94 30.21 29.66 30.08 1,541,915
09/24/2013 29.75 30.05 29.6201 29.85 2,467,054
09/23/2013 29.99 30.13 29.6 29.78 1,271,692
09/20/2013 30.13 30.26 30.06 30.12 1,626,415
09/19/2013 30.84 30.85 30.08 30.19 3,921,914
09/18/2013 30.77 31.08 30.65 30.72 2,041,547
09/17/2013 30.45 30.84 30.43 30.84 1,185,737
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?