SPDR S&P Bank Shs  $32.52

up +0.15


29/7/2014 01:37 PM  |  NYSEARCA : KBE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBE historical data

Date Open High Low Close Volume
7/28/201432.7532.7532.2932.37648,490
7/25/201432.5832.7532.4632.71594,969
7/24/201432.4132.7532.3832.68743,428
7/23/201432.2532.3732.1532.35683,008
7/22/201432.4032.5532.2432.261,082,450
7/21/201432.1832.3832.1232.311,277,120
7/18/201432.2332.5432.1232.39853,511
7/17/201432.6032.6632.0432.121,907,720
7/16/201433.3733.3832.7232.75901,655
7/15/201433.0633.3332.9933.301,630,110
7/14/201433.2133.2732.9232.93997,973
7/11/201432.8233.0032.6032.921,419,270
7/10/201432.7033.1532.4933.001,158,080
7/9/201433.2933.4233.1833.20710,044
7/8/201433.4833.5333.0833.17985,802
7/7/201433.7333.8233.5533.62838,544
7/3/201433.7133.9733.6733.87571,174
7/2/201433.6933.8233.4433.47747,984
7/1/201433.5534.0033.4833.712,381,470
6/30/201433.3033.4633.1833.42856,541
6/27/201433.1433.4333.1333.36409,820
6/26/201433.2833.3232.8633.301,062,480
6/25/201433.0033.3432.7233.31698,398
6/24/201433.2433.6533.0833.12592,241
6/20/201433.3833.5333.3033.42620,698
6/19/201433.5933.6233.2733.431,231,890
6/18/201433.3733.6333.2433.57928,354
6/17/201432.8233.6032.8233.43769,633
6/16/201432.9633.0132.7632.87649,472
6/13/201433.1733.4333.0033.071,021,040
6/12/201433.1833.3533.0133.111,089,320
6/11/201433.4033.4633.1833.281,435,540
6/10/201433.5033.6333.3833.56784,281
6/9/201433.1233.6633.0833.651,547,260
6/6/201432.9433.3132.9233.171,417,400
6/5/201432.2932.9232.2932.861,128,170
6/4/201432.3732.5032.2332.431,041,360
6/3/201432.0832.4732.0832.361,295,310
6/2/201432.0732.2331.7232.22731,996
5/30/201431.8332.1231.8331.931,109,220
5/29/201431.9732.0031.7431.90541,895
5/28/201431.9831.9831.7031.851,197,400
5/27/201431.8432.1931.8031.981,429,620
5/23/201431.5731.8431.5731.76508,825
5/22/201431.4031.6831.4031.63529,891
5/21/201431.3531.6831.2731.47781,996
5/20/201431.4331.4831.0531.261,617,580
5/19/201430.9431.4930.9331.471,010,330
5/16/201431.0731.1430.8231.03749,504
5/15/201431.3131.3130.6031.131,599,080
5/13/201432.2532.2931.9931.99754,952
5/12/201431.8032.2831.7332.221,467,270
5/8/201431.5131.9731.5131.661,129,720
5/7/201431.4331.6931.2031.661,130,420
5/6/201431.7531.7931.3431.36665,326
5/5/201431.7831.9831.6231.83489,276
5/2/201432.0232.4931.9932.08787,439
5/1/201432.0632.1831.7831.94857,300
4/30/201431.8532.1431.7032.061,730,420
4/29/201431.9732.1531.7831.891,165,120
4/28/201432.1532.3231.6631.901,742,420
4/25/201432.4032.5932.1832.20958,663
4/24/201433.2633.2632.6132.62845,520
4/23/201432.9533.1532.8433.101,182,180
4/22/201432.8133.1932.6232.971,763,000
4/21/201432.7532.9832.6432.75865,292
4/17/201432.7432.9032.5532.781,546,220
4/16/201432.6932.7632.4732.761,019,340
4/15/201432.5132.7332.0832.562,060,270
4/14/201432.4532.7232.0632.361,363,930
4/11/201432.3032.6931.9832.242,209,500
4/10/201433.5133.5132.4932.533,287,050
4/9/201433.6233.6233.3533.511,281,080
4/8/201433.3933.7033.2633.482,036,480
4/7/201433.7533.8333.2833.442,455,030
4/4/201434.6534.6933.8433.871,494,030
4/3/201434.5134.5434.2434.49796,201
4/2/201434.6134.6134.3334.43955,759
4/1/201434.2034.5233.9934.501,074,170
3/31/201433.6034.0933.6034.04980,911
3/28/201433.4733.8133.2833.49958,645
3/27/201433.7333.9533.2433.311,877,670
3/26/201434.3834.4133.8433.841,250,950
3/25/201434.3034.4834.0934.222,124,890
3/24/201434.5834.7334.1234.263,380,400
3/21/201434.7334.9134.3434.463,817,050
3/20/201433.9934.7533.9534.671,961,830
3/19/201433.8434.3033.6334.021,615,190
3/18/201433.6333.8333.5433.81602,403
3/17/201433.4333.7533.4233.561,203,170
3/14/201433.2833.6033.1533.351,428,950
3/13/201433.7533.8033.2333.423,095,750
3/12/201433.5033.6533.3033.621,366,430
3/11/201433.9434.0033.5933.671,244,540
3/10/201433.8434.0033.6933.92732,977
3/7/201433.8734.1433.7933.921,704,080
3/6/201433.5133.7233.4233.651,511,280
3/5/201433.4033.4733.2433.41968,538
3/4/201433.0533.4533.0033.351,154,540
3/3/201432.6432.7632.4632.701,523,620
Trading Center