Quantcast

SPDR S&P Bank ETF Historical Stock Prices

(ETF)
KBE 
$41.29
*  
0.93
2.3%
Get KBE Alerts
*Delayed - data as of Mar. 26, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 40.71 41.32 40.66 41.29 5,359,842
03/25/2019 40.34 40.81 40.05 40.36 3,125,956
03/22/2019 41.68 41.7889 40.07 40.39 6,072,324
03/21/2019 42.32 42.715 41.8734 42.18 4,564,211
03/20/2019 43.88 44.09 42.58 42.62 4,084,514
03/19/2019 45.18 45.28 43.935 44.02 3,194,312
03/18/2019 44.39 45.08 44.39 44.97 2,970,551
03/15/2019 44.18 44.65 44.14 44.32 3,820,007
03/14/2019 44.29 44.55 44.18 44.45 2,172,108
03/13/2019 44.12 44.41 43.95 44.27 2,594,721
03/12/2019 44.1 44.23 43.73 43.96 1,606,604
03/11/2019 43.73 44.12 43.61 43.99 2,537,232
03/08/2019 43.15 43.77 43.07 43.64 2,790,170
03/07/2019 44.06 44.1493 43.34 43.6 2,506,063
03/06/2019 45.06 45.26 44.21 44.3 3,057,473
03/05/2019 45.24 45.4 44.655 45.21 1,525,267
03/04/2019 45.45 45.86 44.88 45.28 1,832,104
03/01/2019 45.56 45.85 45.12 45.46 2,391,395
02/28/2019 45.33 45.48 45.235 45.26 1,399,727
02/27/2019 44.95 45.44 44.81 45.4 1,779,907
02/26/2019 45.18 45.56 44.94 44.94 2,525,152
02/25/2019 45.84 45.99 45.37 45.41 2,423,378
02/22/2019 45.43 45.615 45.27 45.56 1,488,196
02/21/2019 45.75 45.77 45.22 45.42 1,725,739
02/20/2019 45.31 45.75 45.04 45.72 1,915,905
02/19/2019 44.76 45.405 44.52 45.29 2,185,724
02/15/2019 44.28 45.02 44.255 44.92 2,180,782
02/14/2019 43.94 44.17 43.63 43.93 9,816,105
02/13/2019 44.37 44.56 44.17 44.35 1,724,844
02/12/2019 44.01 44.5 44.01 44.26 2,631,738
02/11/2019 43.53 43.76 43.4 43.73 2,062,496
02/08/2019 43.6 43.86 42.98 43.43 3,377,486
02/07/2019 44.07 44.32 43.39 43.79 5,776,740
02/06/2019 43.12 43.46 43.06 43.34 2,423,217
02/05/2019 43.33 43.46 42.89 43.2 5,854,463
02/04/2019 43.01 43.39 42.8 43.38 3,093,015
02/01/2019 42.8 43.09 42.62 42.97 2,783,741
01/31/2019 42.76 42.93 41.9 42.63 6,340,503
01/30/2019 43.15 43.325 42.875 43 4,767,380
01/29/2019 43.23 43.47 43.03 43.03 5,826,783
01/28/2019 42.69 43.279 42.6064 43.17 3,935,331
01/25/2019 42.71 43.1055 42.465 42.91 4,786,037
01/24/2019 42.16 42.65 41.935 42.38 1,807,626
01/23/2019 42.4 42.575 41.9 42.28 2,753,372
01/22/2019 42.29 42.63 42.04 42.24 4,848,804
01/18/2019 42.25 42.72 41.73 42.66 3,208,937
01/17/2019 41.35 41.9499 41.13 41.85 2,679,181
01/16/2019 40.91 41.62 40.76 41.52 3,675,090
01/15/2019 40.1 40.53 39.76 40.52 1,935,956
01/14/2019 39.68 40.485 39.55 40.21 2,786,582
01/11/2019 39.54 40.1285 39.34 39.97 1,956,624
01/10/2019 39.63 39.95 39.33 39.8 1,712,683
01/09/2019 39.64 39.97 39.36 39.86 2,551,841
01/08/2019 39.52 39.55 38.79 39.54 4,550,338
01/07/2019 38.8 39.56 38.52 39.19 3,011,972
01/04/2019 38.41 39.06 38.25 38.95 3,895,771
01/03/2019 37.73 38.44 37.49 37.71 2,892,696
01/02/2019 36.8 37.985 36.76 37.9 2,410,059
12/31/2018 37.24 37.53 36.63 37.35 4,478,839
12/28/2018 36.94 37.52 36.7342 37.06 4,026,868
12/27/2018 36.32 36.82 35.59 36.81 3,282,848
12/26/2018 35.28 36.92 34.92 36.9 3,917,643
*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