$28.59 -0.41 (%) SPDR S&P Bank Shs - NYSEARCA

Feb. 5, 2016 | 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
2/5/201629.0629.3228.5028.592,647,470
2/4/201628.5629.3228.5329.003,359,460
2/3/201628.6728.7327.6228.657,352,290
2/2/201628.9928.9928.3028.494,180,950
2/1/201629.3529.5529.1129.372,546,460
1/29/201629.0029.5628.9429.562,629,570
1/28/201629.0029.3428.8428.974,272,730
1/27/201628.3529.3428.2028.667,168,740
1/26/201627.7328.4427.7328.395,487,540
1/25/201628.6428.7427.5927.634,375,000
1/22/201628.7828.9728.6128.773,772,450
1/21/201628.8529.1728.3728.379,291,390
1/20/201628.6929.1728.0428.894,461,850
1/19/201629.9129.9329.0529.243,805,560
1/15/201629.3029.6028.9329.544,303,060
1/14/201630.0930.4429.5730.236,889,290
1/13/201631.1531.1829.7229.893,619,220
1/12/201631.2031.2030.4430.952,358,780
1/11/201631.1131.2030.5730.852,886,300
1/8/201631.8231.8330.8330.872,245,280
1/7/201631.9132.1631.4531.514,530,940
1/6/201632.3832.7732.3232.512,147,000
1/5/201633.1333.3132.7932.992,935,350
1/4/201633.2433.3532.7333.054,414,410
12/31/201533.9234.2833.8133.822,125,280
12/30/201534.4034.5434.1434.174,808,270
12/29/201534.4434.6634.3134.561,551,290
12/28/201534.2334.2633.7934.24548,863
12/24/201534.2734.5734.1934.36359,657
12/23/201533.8534.3033.8534.301,057,340
12/22/201533.8833.9133.3433.782,435,810
12/21/201533.6233.7933.2733.621,916,070
12/18/201533.9033.9133.3233.434,519,240
12/17/201535.0535.0534.2634.303,013,160
12/16/201534.8435.0034.1634.874,451,910
12/15/201534.0234.7033.9534.542,486,640
12/14/201533.8933.9933.3233.642,712,120
12/11/201533.9934.1633.5433.762,047,970
12/10/201534.3034.9034.1434.551,524,520
12/9/201534.6435.0634.1434.362,125,780
12/8/201535.1935.2934.7634.881,939,890
12/7/201536.1436.2135.3535.541,924,470
12/4/201535.5936.3235.4236.232,198,710
12/3/201536.2936.3135.3735.442,799,080
12/2/201536.6636.6835.9335.971,311,560
12/1/201536.5736.6936.2336.571,371,360
11/30/201536.5336.5736.2436.381,561,090
11/27/201536.4436.4436.1036.394,287,630
11/25/201536.3036.4436.1736.342,518,110
11/24/201535.9436.3935.8536.321,372,040
11/23/201536.2036.4436.0836.17988,151
11/20/201536.1736.2935.9736.131,517,470
11/19/201536.0736.1735.7036.001,448,980
11/18/201535.7436.1335.4036.101,816,000
11/17/201535.4935.9435.3235.511,866,430
11/16/201534.9935.4334.7235.431,586,470
11/13/201535.2835.4534.8935.002,229,970
11/12/201535.9835.9935.3735.401,547,340
11/11/201536.6736.7636.0836.134,254,170
11/10/201536.3136.5135.9836.39992,555
11/9/201536.7636.7636.1136.373,080,340
11/6/201536.4136.8236.1636.593,829,580
11/5/201535.1635.7435.0235.601,816,600
11/4/201535.1235.2434.9735.112,358,880
11/3/201535.0035.2634.8435.081,442,560
10/30/201535.1635.1634.3034.492,454,360
10/29/201535.4035.6435.1235.132,042,570
10/28/201534.4135.4634.2135.462,545,360
10/27/201534.7034.7033.9934.211,014,510
10/26/201534.7034.7834.3334.581,146,050
10/23/201534.3334.7834.2434.752,215,780
10/22/201533.7134.3933.6634.082,406,070
10/21/201534.0634.2433.4833.481,151,270
10/20/201533.6434.1233.6434.04831,907
10/19/201533.5333.9133.5133.67536,769
10/16/201533.8133.8533.4933.67647,215
10/15/201533.4233.7133.1433.70857,001
10/14/201534.0634.0633.0133.111,546,600
10/13/201534.0934.3233.9333.972,362,820
10/12/201533.9634.2533.8334.22989,773
10/9/201534.4334.5633.8933.981,598,260
10/8/201533.9134.4033.8734.39704,648
10/7/201533.8734.1833.6834.111,769,490
10/6/201533.6833.8033.4333.643,917,240
10/5/201533.1433.7133.0733.651,055,510
10/2/201532.3032.9331.7732.932,536,710
10/1/201533.2333.3632.8633.261,451,240
9/30/201533.1533.2732.9133.24640,142
9/29/201532.9932.9932.5832.781,066,650
9/28/201533.1833.2432.6832.751,599,710
9/25/201533.6333.6833.2633.371,082,660
9/24/201532.6633.0832.4633.041,331,090
9/23/201532.8433.1832.7032.93842,662
9/22/201532.6332.9232.4832.751,218,880
9/21/201532.9133.3032.8133.11987,822
9/18/201533.0733.0732.5532.682,781,110
9/17/201534.4034.7033.4733.623,507,490
9/16/201534.4234.4233.9534.401,346,930
9/15/201533.9534.3933.9034.27475,374
9/14/201533.6734.0333.6033.83479,881
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center