UK markets closed

SPDR S&P Bank ETF (KBE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
48.94+0.13 (+0.27%)
At close: 04:00PM EDT
48.87 -0.07 (-0.14%)
After hours: 04:18PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202248.7548.9748.5748.9448.94986,556
08 Aug 202249.0849.3348.6748.8148.81912,800
05 Aug 202248.1449.0048.0348.8148.811,663,200
04 Aug 202248.7148.7148.2648.3748.371,241,100
03 Aug 202248.3948.8848.0848.6548.651,098,700
02 Aug 202248.4748.5547.9648.0448.042,277,500
01 Aug 202248.3048.8647.9148.6448.642,723,200
29 Jul 202247.9148.7547.8348.5548.552,219,700
28 Jul 202247.7647.9747.1547.9147.911,385,700
27 Jul 202246.9047.9946.9047.7247.721,904,300
26 Jul 202246.8247.3146.6146.7446.741,844,100
25 Jul 202246.7247.3746.5747.1947.191,586,500
22 Jul 202246.9447.3546.1646.5046.501,346,000
21 Jul 202246.6046.9746.1646.9746.971,725,000
20 Jul 202246.0546.8845.9846.7946.791,306,500
19 Jul 202245.4146.3945.3846.2246.221,755,000
18 Jul 202245.1445.6744.6344.8244.821,363,000
15 Jul 202243.9144.9043.5544.6544.652,165,700
14 Jul 202242.9643.2042.5743.1143.111,898,600
13 Jul 202244.0244.1443.3543.7943.792,513,700
12 Jul 202243.9945.1243.9744.4644.461,743,900
11 Jul 202244.4944.7144.1944.3944.39881,300
08 Jul 202245.1145.2044.5344.8544.85975,100
07 Jul 202244.7745.2144.7644.9844.981,026,100
06 Jul 202244.5344.7743.9544.4444.441,511,600
05 Jul 202243.8244.8043.1944.7844.781,548,800
01 Jul 202243.6744.7343.4144.6244.621,943,000
30 Jun 202243.4844.4642.9743.8843.882,015,600
29 Jun 202244.7044.7944.0344.2944.292,091,400
28 Jun 202245.2645.8344.6144.6644.661,686,100
27 Jun 202245.2645.4644.7044.9444.941,243,800
24 Jun 202243.6845.0843.6745.0045.002,699,100
23 Jun 202243.8543.9042.7443.4443.442,895,000
22 Jun 202243.2344.0243.2343.8843.881,987,400
21 Jun 202244.1044.3043.6043.8543.852,175,600
21 Jun 20220.286 Dividend
17 Jun 202243.1243.8442.8943.4143.124,210,300
16 Jun 202243.6043.7442.6142.8242.542,764,900
15 Jun 202244.6645.2443.9444.5344.244,240,900
14 Jun 202244.2044.7543.8044.2543.962,609,600
13 Jun 202244.4744.9043.8244.0643.774,035,800
10 Jun 202246.2846.5545.3945.5645.263,449,100
09 Jun 202248.4548.6447.1647.1946.881,680,400
08 Jun 202249.0049.1248.3348.6548.331,259,700
07 Jun 202248.5649.5048.4449.4749.141,245,300
06 Jun 202249.2049.7548.9749.0248.701,941,900
03 Jun 202249.0749.2348.6748.8148.491,581,900
02 Jun 202248.4849.4948.2249.4849.152,102,200
01 Jun 202249.2249.3547.8348.5548.231,855,600
31 May 202248.8749.4848.4449.2048.882,378,800
27 May 202248.6849.2848.5449.2748.952,205,100
26 May 202247.7148.7547.5948.5348.212,025,700
25 May 202246.5547.7546.4947.4147.102,505,400
24 May 202246.8446.9645.7246.7346.422,856,300
23 May 202246.6747.6046.3847.0846.773,522,200
20 May 202246.2946.6244.9145.9245.622,896,500
19 May 202245.7646.4045.6845.9245.622,914,700
18 May 202246.9147.1746.0346.2845.983,577,800
17 May 202246.5047.4946.4747.4147.102,861,400
16 May 202245.9046.2545.2545.6445.341,921,000
13 May 202245.9946.5645.6846.0845.782,738,600
12 May 202245.2745.7044.5145.5045.205,085,000
11 May 202246.2747.2545.4445.5045.205,588,400
10 May 202247.2447.5545.4346.3446.035,935,800
09 May 202247.0847.5446.6946.9646.654,560,600
06 May 202248.0748.2947.2347.7747.464,915,100
05 May 202249.3249.3347.6248.3047.984,997,700
04 May 202248.6549.9348.1249.8149.485,617,000
03 May 202247.9448.7747.5748.5048.183,525,000
02 May 202247.4147.8646.6447.7247.414,105,700
29 Apr 202248.4648.7946.9347.0646.753,302,700
28 Apr 202248.4048.7547.6148.5948.272,807,200
27 Apr 202247.8748.3647.5447.9047.584,182,300
26 Apr 202248.6549.1847.8847.9147.593,644,400
25 Apr 202248.9449.5048.0249.3849.053,498,300
22 Apr 202250.4450.5549.2949.3048.982,692,400
21 Apr 202251.9152.2050.3250.5750.243,007,000
20 Apr 202251.4452.0451.3451.4751.132,860,800
19 Apr 202249.8851.1849.8851.0750.732,655,600
18 Apr 202249.1949.8049.0249.5649.232,337,700
14 Apr 202249.8650.2049.1949.3749.042,646,900
13 Apr 202248.8849.9048.5549.8449.512,747,900
12 Apr 202249.7450.2948.9049.1548.832,918,100
11 Apr 202249.4550.5849.4449.6649.332,156,300
08 Apr 202249.7050.0949.2649.5249.192,992,000
07 Apr 202250.2050.3348.9749.4849.153,722,800
06 Apr 202250.6050.8150.0250.1049.773,971,100
05 Apr 202251.5951.8850.8350.9750.633,032,400
04 Apr 202251.8051.9550.9151.6251.284,120,500
01 Apr 202252.8453.0851.6051.8851.544,476,900
31 Mar 202253.3853.7852.3252.3552.013,901,300
30 Mar 202254.9554.9753.0053.4453.094,754,700
29 Mar 202254.8155.2654.3454.9554.592,612,300
28 Mar 202254.2154.2353.2754.0753.712,351,600
25 Mar 202253.8254.6253.7154.5054.142,478,400
24 Mar 202253.6153.9053.0153.6553.302,221,100
23 Mar 202254.5654.6153.1353.1852.832,698,300
22 Mar 202254.5655.4054.5654.8754.513,936,000
21 Mar 202254.6055.0753.4653.9453.585,050,600
21 Mar 20220.345 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...