$35.73 -0.41 (%) SPDR S&P Bank Shs - NYSEARCA

Jul. 7, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBE historical data

Date Open High Low Close Volume
7/6/201535.8036.1635.7136.142,381,260
7/2/201536.6536.7636.0336.241,991,320
7/1/201536.8737.1036.5036.701,921,950
6/30/201536.6036.7636.0836.263,866,550
6/29/201536.5036.8536.1136.142,130,020
6/26/201537.1237.2536.9737.081,205,890
6/25/201537.1437.2436.7936.911,242,310
6/24/201537.1537.2536.9036.941,555,410
6/23/201536.9737.2736.9737.201,406,520
6/22/201536.7536.9036.6936.871,652,510
6/19/201536.5636.6236.3836.381,229,430
6/18/201536.6236.7936.3036.731,984,120
6/17/201537.2237.2636.4336.512,465,580
6/16/201536.6037.0536.5437.031,198,830
6/15/201536.5036.8536.2136.691,971,380
6/12/201536.7336.8036.5636.78906,898
6/11/201536.9236.9336.5936.822,055,850
6/10/201536.6237.0236.4536.841,888,730
6/9/201536.1036.4735.8636.342,453,570
6/8/201536.0636.2235.9336.015,278,010
6/5/201535.7536.0135.6035.992,211,180
6/4/201535.5835.6735.2835.391,419,970
6/3/201535.3735.7635.3135.662,419,960
6/2/201534.8235.2534.7135.151,946,190
6/1/201535.0935.0934.5534.751,147,300
5/29/201535.1435.1434.7434.891,459,040
5/28/201535.0635.1734.9335.16742,268
5/27/201534.8335.1834.7235.151,074,810
5/26/201534.9634.9634.5834.771,171,890
5/22/201535.1235.2335.0035.01849,623
5/21/201535.1235.2734.9835.13687,530
5/20/201535.4135.4135.0435.181,544,400
5/19/201535.1735.4035.1335.371,629,280
5/18/201534.5635.1034.5635.071,104,460
5/15/201535.0035.0634.4034.531,388,340
5/14/201534.9535.0134.8335.00989,723
5/13/201534.7034.9034.5234.831,248,360
5/12/201534.4334.8034.2334.681,768,530
5/11/201534.3834.6834.3434.581,016,140
5/8/201534.2234.4534.1234.411,090,160
5/7/201534.0634.3433.9434.14834,247
5/6/201534.2334.2733.9134.251,246,120
5/5/201534.2034.4334.0334.081,664,260
5/4/201533.8634.2933.8634.25890,193
5/1/201534.1534.1733.6933.811,110,050
4/30/201534.1634.2733.8333.912,041,470
4/29/201533.9534.3733.8434.171,729,390
4/28/201533.5933.9833.4633.97814,411
4/27/201533.8434.0633.4533.571,049,090
4/24/201533.9634.1333.7533.82708,118
4/23/201534.0234.1833.8834.06718,704
4/22/201533.9934.2033.6634.141,027,120
4/21/201533.9134.1733.8533.92528,925
4/20/201533.6934.1033.6933.91558,248
4/17/201533.9734.0433.5833.67734,275
4/16/201534.0834.2833.8034.161,745,740
4/15/201533.7734.3333.7534.191,425,100
4/14/201533.9533.9733.5733.79574,862
4/13/201533.6534.0133.6333.941,217,860
4/10/201533.5533.6733.4433.65321,355
4/9/201533.5833.6533.3333.61507,830
4/8/201533.5833.7833.5033.59577,634
4/7/201533.4833.7933.4733.57921,536
4/6/201533.2933.6432.9733.541,542,540
4/2/201533.3933.7033.3833.63455,411
4/1/201533.3333.5133.1233.44659,713
3/31/201533.4033.5533.3033.511,969,340
3/30/201533.2133.7633.1833.60685,224
3/27/201533.1433.1432.8133.06634,166
3/26/201532.9833.2232.6833.13888,774
3/25/201533.6233.6333.0033.031,439,600
3/24/201533.6433.7833.5233.601,028,920
3/23/201534.0534.1233.6733.761,324,470
3/20/201533.6334.0233.5934.01874,921
3/19/201533.9733.9733.3633.641,841,280
3/18/201534.1734.3533.7133.921,685,650
3/17/201533.7734.1533.7034.141,271,800
3/16/201534.1634.1833.8433.99845,996
3/13/201534.1534.1533.5533.931,008,660
3/11/201533.1933.3733.0533.351,922,570
3/10/201533.3633.4733.0433.04939,803
3/9/201533.5333.7933.4833.73918,997
3/6/201533.4334.0233.3133.502,365,560
3/5/201533.1533.3132.8833.29624,246
3/4/201533.2733.2733.0433.15518,268
3/3/201533.2533.4633.2133.321,031,500
3/2/201533.1933.4233.0133.381,225,890
2/27/201533.2133.3333.0933.09922,422
2/26/201533.1833.3533.1033.31661,853
2/25/201533.2833.3333.1433.21500,234
2/24/201533.1633.5033.0733.281,250,230
2/23/201533.0833.0932.8533.091,091,180
2/20/201532.8433.1832.4433.17963,177
2/19/201532.7632.9932.5032.891,101,790
2/18/201533.2733.3832.8332.921,081,750
2/17/201533.2133.4833.0633.482,089,300
2/13/201533.3333.4133.0433.261,175,590
2/12/201532.7133.2032.6133.161,442,110
2/11/201532.6932.6932.3832.561,306,810
2/10/201532.7432.7732.3832.721,178,520
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!