KBE Historical Prices | SPDR S&P Bank ETF Stock

STI

1.77%

SPDR S&P Bank ETF (KBE)

-NYSEArca

27.94 0.08(0.29%) 03:27 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 Jan 2006	52.24	52.41	52.24	52.41	35,400	44.12
13 Jan 2006	52.76	52.87	52.68	52.87	918,100	44.51
12 Jan 2006	52.89	52.98	52.64	52.64	470,700	44.31
11 Jan 2006	53.03	53.23	53.03	53.17	17,900	44.76
10 Jan 2006	52.77	53.05	52.70	53.05	385,700	44.66
9 Jan 2006	53.13	53.23	53.02	53.11	154,500	44.71
6 Jan 2006	53.16	53.16	52.60	52.97	47,100	44.59
5 Jan 2006	52.78	52.78	52.60	52.78	36,100	44.43
4 Jan 2006	52.85	52.90	52.50	52.71	52,500	44.37
3 Jan 2006	51.93	52.84	51.63	52.71	1,751,900	44.37
30 Dec 2005	51.90	51.96	51.71	51.96	102,100	43.74
29 Dec 2005	52.34	52.34	52.17	52.17	65,400	43.92
28 Dec 2005	52.44	52.44	52.37	52.40	180,500	44.11
27 Dec 2005	53.10	53.10	52.60	52.60	37,300	44.28
23 Dec 2005	53.00	53.00	52.97	52.97	11,000	44.59
22 Dec 2005	52.60	52.85	52.60	52.85	16,500	44.49
21 Dec 2005	52.73	53.00	52.67	52.67	700	44.34
20 Dec 2005	52.49	52.61	52.33	52.42	24,500	44.13
19 Dec 2005	52.60	52.63	52.39	52.39	33,200	44.10
16 Dec 2005	53.06	53.09	52.79	52.79	22,400	44.44
Dec 16, 2005	0.131 Dividend
15 Dec 2005	52.98	52.98	52.79	52.79	16,000	44.33
14 Dec 2005	52.84	53.05	52.77	53.02	23,100	44.52
13 Dec 2005	51.94	52.74	51.94	52.74	6,600	44.29
12 Dec 2005	52.06	52.06	51.71	51.92	227,000	43.60
9 Dec 2005	51.61	52.20	51.61	52.18	200,600	43.82
8 Dec 2005	51.77	52.00	51.53	51.53	290,000	43.27
7 Dec 2005	51.93	51.93	51.53	51.53	218,000	43.27
6 Dec 2005	52.54	52.71	52.25	52.25	356,300	43.88
5 Dec 2005	51.97	52.40	51.86	52.28	313,000	43.90
2 Dec 2005	52.20	52.44	52.13	52.32	1,000,400	43.94
1 Dec 2005	52.25	52.47	52.20	52.26	440,900	43.89
30 Nov 2005	52.60	52.65	51.86	51.86	489,500	43.55
29 Nov 2005	52.81	52.90	52.65	52.68	1,490,000	44.24
28 Nov 2005	52.91	53.07	52.72	52.74	474,500	44.29
25 Nov 2005	52.75	52.89	52.74	52.85	90,800	44.38
23 Nov 2005	52.49	53.02	52.49	52.83	11,200	44.36
22 Nov 2005	51.74	52.49	51.74	52.40	101,300	44.00
21 Nov 2005	51.70	52.14	51.70	52.14	28,800	43.79
18 Nov 2005	51.88	51.88	51.55	51.71	202,000	43.42
17 Nov 2005	50.93	51.50	50.93	51.50	302,800	43.25
16 Nov 2005	51.03	51.04	50.77	50.91	117,800	42.75
15 Nov 2005	51.60	51.60	51.12	51.12	162,000	42.93
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On KBE

Quotes

Charts

News & Info

ETF

SPDR S&P Bank ETF (KBE)