UK markets closed

SPDR S&P Bank ETF (KBE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.23+0.30 (+0.65%)
At close: 04:00PM EDT
46.16 -0.07 (-0.15%)
After hours: 05:29PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202446.1746.2945.9946.2346.23661,600
23 May 202447.1947.1945.7445.9345.931,171,800
22 May 202447.3647.5446.7946.9646.962,492,500
21 May 202447.2147.6547.2147.4747.47911,800
20 May 202447.9848.0647.2647.2847.281,175,500
17 May 202447.8248.1047.7347.9347.931,117,600
16 May 202447.8348.1147.7047.7247.721,335,000
15 May 202448.0148.3247.5747.8947.891,408,300
14 May 202447.3747.6747.2447.6447.641,121,000
13 May 202447.5147.6847.1047.1047.101,020,200
10 May 202447.4747.5547.0347.3447.341,129,700
09 May 202447.0647.3946.9247.3647.361,258,000
08 May 202446.4647.0946.3247.0547.051,374,400
07 May 202447.0447.3046.7846.8246.821,862,200
06 May 202446.6847.0546.4746.8946.89966,300
03 May 202446.5646.8846.2746.3946.391,920,400
02 May 202445.7745.9145.3645.8645.861,295,400
01 May 202444.7246.1244.7245.2745.273,171,900
30 Apr 202444.7945.0344.3244.3244.322,095,200
29 Apr 202445.3945.6644.9845.1045.101,078,600
26 Apr 202445.4645.8345.3145.3345.331,100,300
25 Apr 202445.6145.7944.8945.4745.471,199,000
24 Apr 202445.3246.0345.1545.9645.961,131,400
23 Apr 202445.1545.9144.9445.6445.641,758,600
22 Apr 202444.4545.3744.2945.1745.171,316,600
19 Apr 202443.3944.4243.2044.4144.411,411,700
18 Apr 202443.2343.7243.0543.4043.401,227,800
17 Apr 202443.3743.6743.0143.1043.102,241,300
16 Apr 202443.3543.3942.7743.0543.051,415,500
15 Apr 202444.1244.6143.2843.6143.611,659,400
12 Apr 202443.7644.1043.5943.7943.791,356,700
11 Apr 202444.4244.4943.6444.2344.231,417,300
10 Apr 202445.2245.2243.9844.2844.282,506,800
09 Apr 202446.1646.4345.8246.1946.191,079,900
08 Apr 202445.5746.1945.4446.0746.071,129,300
05 Apr 202445.0845.6045.0145.3745.37996,200
04 Apr 202445.9646.3445.1445.2245.221,400,600
03 Apr 202445.4545.8445.2945.5145.511,868,900
02 Apr 202445.8945.9445.4245.5445.541,627,300
01 Apr 202447.0647.1546.2346.2746.271,737,100
28 Mar 202446.7447.2646.7147.1047.102,835,900
27 Mar 202445.6146.8645.6146.8546.852,185,500
26 Mar 202445.7845.9645.3545.3945.391,347,300
25 Mar 202445.4345.9445.4345.5145.511,666,400
22 Mar 202446.2246.5945.3545.4145.413,269,900
21 Mar 202445.9246.6445.9046.3146.312,028,900
20 Mar 202444.1846.0144.0845.6545.653,142,600
19 Mar 202443.9644.5543.8744.3444.342,043,000
18 Mar 202444.2544.3643.9044.1444.142,331,000
18 Mar 20240.311 Dividend
15 Mar 202444.1044.9644.1044.5744.265,367,600
14 Mar 202445.1345.3344.1344.4144.102,872,800
13 Mar 202445.2445.7745.0945.3044.981,908,300
12 Mar 202445.3745.6145.0145.2044.883,317,500
11 Mar 202445.2545.6245.0745.4345.111,655,800
08 Mar 202445.8346.1445.3645.4045.082,291,400
07 Mar 202445.6946.0845.3045.4245.102,081,200
06 Mar 202445.2345.8844.4645.3545.037,021,500
05 Mar 202443.9045.6843.9045.4645.1411,674,000
04 Mar 202444.4544.8044.0844.1343.8212,699,100
01 Mar 202444.0144.2143.3444.0943.781,838,800
29 Feb 202444.4344.8944.0744.4244.111,979,700
28 Feb 202443.9044.3243.8043.8843.571,902,100
27 Feb 202443.9244.2843.8544.1943.881,788,200
26 Feb 202443.8644.3443.4943.7143.401,752,300
23 Feb 202444.0844.4243.7944.0943.782,836,800
22 Feb 202444.0644.4143.7944.0643.752,533,300
21 Feb 202443.9444.1043.5943.9643.651,677,700
20 Feb 202443.8944.4343.8544.1543.841,512,300
16 Feb 202444.6644.8044.1144.4444.131,684,000
15 Feb 202443.9245.0743.8644.8444.531,921,900
14 Feb 202443.3143.7142.9543.6743.372,011,500
13 Feb 202443.1943.4442.2442.8542.556,549,300
12 Feb 202443.6644.8643.6644.4444.132,582,400
09 Feb 202443.1943.7742.7643.7143.401,634,500
08 Feb 202442.7443.2242.6143.1542.851,435,800
07 Feb 202443.1043.2342.1443.0242.722,963,200
06 Feb 202443.3043.7842.8143.0442.741,873,800
05 Feb 202443.6243.6643.0143.3443.041,955,200
02 Feb 202443.0144.2443.0144.0143.705,870,100
01 Feb 202444.9445.0442.5743.8243.514,377,300
31 Jan 202445.4446.1744.7444.7844.473,695,200
30 Jan 202446.5346.9146.5346.7746.441,743,600
29 Jan 202446.1146.7546.0146.7546.421,323,100
26 Jan 202445.9846.5245.9146.1645.84978,500
25 Jan 202446.2446.4745.4045.9345.611,211,000
24 Jan 202445.8546.4445.7846.0545.731,353,800
23 Jan 202446.0946.2945.4645.6045.281,076,100
22 Jan 202445.4246.0345.3845.9845.661,600,800
19 Jan 202444.3545.2644.0045.2644.941,626,600
18 Jan 202444.1644.3543.6844.1843.871,382,100
17 Jan 202443.5244.2643.3243.9543.641,970,300
16 Jan 202444.1644.5143.8844.1443.831,928,000
12 Jan 202445.3245.7044.4244.8044.491,933,900
11 Jan 202445.3545.4144.5545.1844.861,601,100
10 Jan 202445.4145.7145.1745.6645.341,993,000
09 Jan 202445.5545.7545.3645.5545.231,215,000
08 Jan 202445.6046.1345.3646.0945.772,802,300
05 Jan 202444.9746.1244.9245.6745.351,811,100
04 Jan 202444.8845.6544.8845.2144.891,468,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...