$33.05 +0.28 (%) SPDR S&P Bank Shs - NYSE ARCA

Sep. 27, 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
9/27/201632.6033.0532.5033.053,054,850
9/26/201633.1633.2732.7232.773,004,990
9/23/201633.3033.7133.3033.461,510,170
9/22/201633.3933.5233.3133.461,497,670
9/21/201633.2333.4232.9733.264,753,320
9/20/201633.3033.4733.0533.082,679,830
9/19/201633.0233.4332.9733.111,750,010
9/16/201633.0133.1532.8633.025,025,650
9/15/201633.1733.5233.0533.462,707,780
9/14/201633.5033.5833.1433.203,054,410
9/13/201633.4933.5733.0533.445,020,060
9/12/201633.5534.0033.1733.943,990,270
9/9/201633.9834.1633.7033.734,954,490
9/8/201633.9634.0833.7734.012,122,550
9/7/201633.6533.8933.4933.884,223,700
9/6/201634.2234.3533.5433.688,460,130
9/2/201633.9534.2433.8234.231,833,410
9/1/201634.3134.3733.6633.963,546,840
8/31/201634.2034.2633.7734.153,759,910
8/30/201633.9034.1233.7634.103,651,700
8/29/201633.4033.8633.1633.721,989,660
8/26/201633.3033.6233.2033.435,575,300
8/25/201633.0733.2632.9433.191,934,540
8/24/201633.0833.2833.0133.092,234,820
8/23/201633.1433.2733.0933.101,896,300
8/22/201632.8833.0932.8233.033,312,670
8/19/201632.9333.0432.8233.001,940,650
8/18/201632.8033.0532.8032.973,738,610
8/17/201632.7532.9632.5832.872,282,590
8/16/201632.6732.8932.5632.774,597,820
8/15/201632.4532.8532.4232.807,012,080
8/12/201632.1832.3332.0532.331,351,970
8/11/201632.4432.5532.3032.461,666,270
8/10/201632.6832.7632.3132.351,916,400
8/9/201632.7832.8632.6632.762,014,890
8/8/201632.8833.0432.6832.721,923,600
8/5/201632.2232.8132.1232.792,741,890
8/4/201631.6431.9331.6431.771,277,200
8/3/201631.2231.7831.2231.741,826,820
8/2/201631.4731.6231.0931.221,840,490
8/1/201631.9032.0431.4831.534,234,390
7/29/201631.7532.0831.7131.832,078,730
7/28/201631.8932.1031.6131.95942,257
7/27/201631.9232.3031.8531.933,544,340
7/26/201631.6831.9831.6231.981,375,550
7/25/201631.7931.8731.6731.751,531,730
7/22/201631.5831.8831.4431.861,298,140
7/21/201631.8031.9031.5131.561,893,660
7/20/201631.9731.9731.6331.761,759,060
7/19/201631.7432.0731.5931.901,529,230
7/18/201631.8031.9631.7631.785,424,450
7/15/201632.1632.1631.7431.891,365,790
7/14/201631.9132.0531.7431.863,034,350
7/13/201631.3331.4931.1531.363,237,420
7/12/201631.1331.4831.1231.374,557,930
7/11/201630.6530.8730.5830.713,595,210
7/8/201630.1230.6030.1230.333,107,980
7/7/201629.4930.0729.4929.794,388,640
7/6/201628.9729.5228.7129.504,294,370
7/5/201629.8029.8329.0429.275,075,530
7/1/201630.3230.4729.9530.183,351,700
6/30/201630.1530.5129.8130.484,355,700
6/29/201629.5429.9029.3029.895,859,030
6/28/201628.7029.1728.5029.1211,088,500
6/27/201629.3329.5028.0128.199,089,600
6/24/201630.1030.7729.8529.875,938,180
6/23/201631.8032.2531.6932.203,527,100
6/22/201631.3731.6931.2331.272,277,260
6/21/201631.2731.3530.9131.292,120,160
6/20/201631.5731.8731.1431.173,248,690
6/17/201630.9331.1530.6730.933,216,510
6/16/201630.8830.9930.4830.863,369,960
6/15/201631.1631.7731.0731.282,624,830
6/14/201631.6531.9730.9231.113,122,580
6/13/201632.0032.3731.7831.822,974,160
6/10/201632.1232.4532.1132.243,200,820
6/9/201632.9233.0032.4832.773,501,360
6/8/201633.0633.3233.0633.231,256,650
6/7/201633.3233.4133.1433.161,809,270
6/6/201632.9533.5632.9533.385,534,780
6/3/201632.9932.9932.1632.948,639,660
6/2/201633.3133.6433.2333.641,304,460
6/1/201633.0633.5732.8733.522,301,040
5/31/201633.5933.6733.2633.441,931,170
5/27/201633.2633.4933.1233.482,480,610
5/26/201633.4333.5933.0333.151,958,730
5/25/201633.0733.6133.0233.392,769,410
5/24/201632.5033.0132.4132.852,579,650
5/23/201632.3732.4532.0032.261,516,820
5/20/201632.3032.5832.1632.341,759,140
5/19/201632.1632.5631.7532.063,170,840
5/18/201631.1032.4731.0432.403,803,340
5/17/201631.1231.5930.9331.112,888,180
5/16/201630.8631.4230.8631.253,011,910
5/13/201631.2131.7630.7330.892,154,800
5/12/201631.7932.0231.2031.392,203,900
5/11/201631.6532.0331.5331.621,390,380
5/10/201631.3031.8531.3031.732,266,150
5/9/201631.2031.4630.9631.151,950,780
5/6/201630.8731.2430.7631.233,164,080
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center