$42.58 +0.42 (%) SPDR S&P Bank Shs - NYSE ARCA

Dec. 6, 2016 | 12:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBE historical data

Date Open High Low Close Volume
12/5/201642.0842.3941.9242.164,500,480
12/2/201641.9041.9541.4241.643,075,330
12/1/201641.5142.1541.3441.986,218,080
11/30/201641.0941.2940.9841.155,917,970
11/29/201640.3940.6940.3040.433,586,180
11/28/201640.7040.9540.1840.283,858,780
11/25/201641.0041.0540.8341.01695,557
11/23/201641.0441.1040.6640.952,746,510
11/21/201640.6040.6340.2140.503,542,110
11/18/201640.3040.4940.0440.412,334,270
11/17/201639.7540.2439.5140.176,073,230
11/16/201639.7239.8939.4939.644,056,460
11/15/201639.5040.2439.0640.208,512,930
11/14/201639.4940.6339.3740.0012,941,900
11/11/201638.0739.0238.0138.946,834,500
11/10/201637.3038.6637.2938.2312,200,700
11/9/201635.7836.9935.3536.7415,417,700
11/8/201634.8235.1234.5734.941,545,310
11/7/201634.8335.1034.7235.096,956,340
11/4/201634.1434.4633.8034.092,264,970
11/3/201634.1034.3933.9934.041,786,510
11/2/201634.4134.5133.8734.033,166,130
11/1/201634.8034.9334.2034.594,038,860
10/31/201634.6834.8134.5934.671,675,680
10/28/201634.9834.9834.4134.583,468,330
10/27/201634.9135.0734.6934.912,080,140
10/26/201634.4534.8734.3534.752,880,620
10/25/201634.5834.7934.4434.521,160,490
10/24/201634.5934.8134.5634.672,008,070
10/21/201634.0834.4334.0034.411,476,650
10/20/201634.0934.4934.0634.281,826,340
10/19/201633.7434.3233.7234.241,778,720
10/18/201633.5533.7233.3233.641,320,550
10/17/201633.4433.5333.1333.213,639,530
10/14/201633.6433.8033.2933.384,608,320
10/13/201633.6833.6832.8833.223,802,230
10/12/201634.0834.2433.9533.972,914,390
10/11/201634.3634.5233.8334.014,073,370
10/10/201634.4734.5834.3534.382,106,200
10/7/201634.0034.3433.8834.222,275,560
10/6/201634.2434.3533.9734.203,803,600
10/5/201633.7134.3533.6534.175,882,380
10/4/201633.2833.7933.2333.542,789,720
10/3/201633.2933.4733.1033.232,540,280
9/30/201633.0333.5532.9133.382,701,860
9/29/201633.3733.6032.7432.905,574,760
9/28/201633.2133.4032.9133.393,111,320
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center