State Street SPDR S&P Bank ETF (KBE)

68.22
+0.01 (0.01%)
NYSE· Last Trade: Jul 1st, 12:38 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR S&P Bank ETF (KBE)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202668.1168.4067.7668.221,836,97368.22
6/29/202668.2968.5467.8168.211,861,23568.21
6/26/202668.3268.5867.9768.421,213,62868.42
6/25/202667.7968.6867.5368.221,454,14668.22
6/24/202666.9167.7166.8267.491,571,71967.49
6/23/202665.9266.9265.8266.841,219,80366.84
6/22/202665.4266.2265.4265.961,019,87065.96
6/18/202665.9166.3265.4865.711,525,10165.36
6/17/202666.3666.9164.8865.362,264,69065.01
6/16/202666.6167.0466.2866.471,495,02366.11
6/15/202667.3567.7965.9566.092,766,95565.74
6/12/202666.3867.1366.1866.941,485,21666.58
6/11/202665.6166.1264.9665.991,520,30265.64
6/10/202665.3365.9665.0665.272,756,45364.92
6/09/202664.6366.0264.6365.092,222,11164.74
6/08/202664.3664.8464.1364.211,627,41363.87
6/05/202664.0364.5363.7964.121,950,65063.78
6/04/202662.6564.0762.6563.941,864,87663.60
6/03/202663.1563.1661.9962.072,596,26961.74
6/02/202662.2963.6962.2863.521,593,35263.18
6/01/202663.0463.1962.2962.531,300,97062.20
5/29/20260.0163.8763.2263.491,164,66963.15
5/28/202663.4063.5562.8663.483,058,18463.14
5/27/202664.3264.5963.4163.602,298,48763.26
5/26/202663.7064.4663.7064.241,350,21863.90
5/22/202663.5363.8063.3463.541,015,97963.20
5/21/202663.0463.6062.5663.462,590,05263.12
5/20/202662.1563.5861.7663.361,643,26063.02
5/19/202662.3062.3761.6161.981,982,05261.65
5/18/202661.7662.7061.7362.473,614,45762.14
5/15/202662.1462.3961.2661.682,916,41661.35
5/14/202662.2662.8562.2662.382,074,60462.05
5/13/202662.4262.5361.7561.782,441,21861.45
5/12/202662.9563.0661.6362.705,652,32362.37
5/11/202664.2464.4462.7762.926,033,23462.58
5/08/202664.2564.4563.9064.053,589,84763.71
5/07/202664.7965.1164.0064.111,420,97863.77
5/06/202664.6665.2064.5764.721,686,65964.37
5/05/202663.3964.3263.3764.081,023,50963.74
5/04/202663.7264.1463.1063.301,082,93462.96
5/01/202664.3364.6663.5964.071,416,49063.73
4/30/202663.1964.5862.9064.191,289,66163.85
4/29/202664.3464.6363.4563.611,982,60363.27
4/28/202664.6965.3164.4264.613,579,24864.26
4/27/202663.5164.6163.5164.381,454,13764.04
4/24/202664.1564.2963.3863.501,974,51063.16
4/23/202663.9364.4363.4764.332,019,67263.99
4/22/202664.3164.4963.5663.771,968,37263.43
4/21/202664.7265.2263.9864.151,632,82863.81
4/20/202664.2165.1664.2164.831,705,71564.48
4/17/202663.8265.4463.8264.562,343,97864.22
4/16/202663.2163.5662.9563.112,183,99362.77
4/15/202663.4363.6362.8363.351,496,61063.01
4/14/202663.2663.6262.7663.351,498,42063.01
4/13/202662.5363.4562.2463.373,607,34463.03
4/10/202663.4763.5962.7662.841,362,74562.50
4/09/202662.3363.8362.3263.601,982,46463.26
4/08/202662.6363.3962.4262.702,284,60062.37
4/07/202660.7361.1560.5160.952,257,04660.62
4/06/202660.2060.9860.0060.871,212,24460.54
4/02/202659.1260.3158.8360.241,376,33559.92
4/01/202659.9960.6759.7960.102,708,07159.78