KBE Historical Prices | SPDR S&P Bank ETF Stock

STI

0.30%

SPDR S&P Bank ETF (KBE)

-NYSEArca

28.45 0.01(0.04%) 03:35 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*
1 May 2012	23.26	23.70	23.26	23.46	1,770,000	22.95
30 Apr 2012	23.55	23.55	23.15	23.25	3,296,800	22.74
27 Apr 2012	23.61	23.66	23.30	23.58	2,015,300	23.07
26 Apr 2012	23.30	23.54	23.23	23.53	1,934,100	23.02
25 Apr 2012	23.27	23.44	23.09	23.34	2,848,600	22.83
24 Apr 2012	22.84	23.11	22.83	23.06	2,097,600	22.56
23 Apr 2012	22.59	22.89	22.58	22.84	2,127,800	22.34
20 Apr 2012	23.14	23.18	22.92	22.98	2,394,600	22.48
19 Apr 2012	23.15	23.22	22.80	22.99	3,029,200	22.49
18 Apr 2012	23.22	23.42	23.09	23.13	2,027,000	22.63
17 Apr 2012	23.17	23.49	23.12	23.37	3,259,300	22.86
16 Apr 2012	22.88	23.11	22.70	22.94	3,344,700	22.44
13 Apr 2012	23.34	23.35	22.70	22.73	6,009,400	22.24
12 Apr 2012	23.15	23.48	23.09	23.46	2,989,200	22.95
11 Apr 2012	22.90	23.12	22.86	23.06	1,998,900	22.56
10 Apr 2012	23.10	23.18	22.60	22.62	4,645,500	22.13
9 Apr 2012	23.11	23.28	23.01	23.11	3,345,800	22.61
5 Apr 2012	23.64	23.76	23.48	23.55	3,445,300	23.04
4 Apr 2012	23.82	23.93	23.56	23.72	3,451,200	23.20
3 Apr 2012	23.93	24.10	23.77	24.10	5,550,000	23.58
2 Apr 2012	23.83	24.12	23.65	24.02	2,518,200	23.50
30 Mar 2012	24.03	24.10	23.72	23.85	3,938,100	23.33
29 Mar 2012	24.04	24.05	23.63	23.93	5,184,900	23.41
28 Mar 2012	23.95	24.22	23.85	24.18	4,777,600	23.65
27 Mar 2012	24.29	24.30	23.94	23.97	3,634,800	23.45
26 Mar 2012	24.19	24.29	24.01	24.27	3,117,200	23.74
23 Mar 2012	23.77	23.96	23.60	23.95	6,957,000	23.43
22 Mar 2012	24.03	24.06	23.70	23.84	4,700,200	23.32
21 Mar 2012	24.45	24.49	24.15	24.25	5,787,400	23.72
20 Mar 2012	24.25	24.51	24.08	24.40	9,067,600	23.87
19 Mar 2012	24.26	24.65	24.04	24.44	12,622,100	23.91
16 Mar 2012	24.31	24.42	24.01	24.24	8,672,400	23.71
Mar 16, 2012	0.071 Dividend
15 Mar 2012	23.67	24.28	23.48	24.18	4,839,700	23.58
14 Mar 2012	23.44	23.72	23.20	23.58	5,833,000	23.00
13 Mar 2012	22.56	23.37	22.56	23.31	4,956,200	22.74
12 Mar 2012	22.42	22.48	22.22	22.42	1,733,000	21.87
9 Mar 2012	22.23	22.62	22.19	22.47	1,800,700	21.92
8 Mar 2012	22.04	22.22	21.92	22.18	1,483,900	21.63
7 Mar 2012	21.65	21.99	21.61	21.90	1,773,100	21.36
6 Mar 2012	21.79	21.82	21.48	21.56	4,155,300	21.03
5 Mar 2012	22.16	22.22	21.97	22.11	2,299,100	21.57
2 Mar 2012	22.45	22.49	22.22	22.29	2,430,600	21.74
1 Mar 2012	22.39	22.63	22.35	22.44	3,778,600	21.89
29 Feb 2012	22.42	22.59	22.16	22.28	5,397,500	21.73
28 Feb 2012	22.36	22.47	22.19	22.36	3,252,900	21.81
27 Feb 2012	21.84	22.40	21.82	22.33	3,300,400	21.78
24 Feb 2012	22.28	22.28	21.98	22.07	1,801,200	21.53
23 Feb 2012	21.90	22.22	21.76	22.16	6,269,300	21.61
22 Feb 2012	22.29	22.32	21.84	21.91	4,349,500	21.37
21 Feb 2012	22.52	22.59	22.25	22.39	2,536,500	21.84
17 Feb 2012	22.45	22.48	22.33	22.45	2,787,700	21.90
16 Feb 2012	21.84	22.37	21.80	22.33	4,039,900	21.78
15 Feb 2012	21.98	22.13	21.83	21.90	3,132,100	21.36
14 Feb 2012	21.99	22.00	21.67	21.92	2,610,200	21.38
13 Feb 2012	22.09	22.17	21.97	22.07	1,521,700	21.53
10 Feb 2012	21.89	22.01	21.80	21.90	2,029,000	21.36
9 Feb 2012	22.36	22.41	22.06	22.18	5,093,200	21.63
8 Feb 2012	22.17	22.29	22.00	22.22	2,277,900	21.67
7 Feb 2012	21.95	22.16	21.87	22.05	2,853,700	21.51
6 Feb 2012	22.10	22.12	21.92	22.01	2,282,900	21.47
3 Feb 2012	21.88	22.18	21.80	22.17	2,926,800	21.62
2 Feb 2012	21.47	21.64	21.34	21.51	3,690,200	20.98
1 Feb 2012	21.31	21.58	21.27	21.42	4,739,500	20.89
31 Jan 2012	21.22	21.34	21.00	21.11	5,763,900	20.59
30 Jan 2012	21.00	21.23	20.92	21.11	3,520,300	20.59
27 Jan 2012	20.94	21.36	20.94	21.27	4,296,900	20.75
* 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)