$33.62 +0.82 (%) SPDR S&P Bank Shs - NYSEARCA

Aug. 27, 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
8/26/201532.2432.8631.8432.803,500,920
8/25/201532.8233.4331.6131.612,944,540
8/24/201531.6733.2530.0032.173,497,840
8/21/201534.0334.4133.8833.882,761,670
8/20/201535.2535.2534.5234.522,481,440
8/19/201535.8535.9835.5335.532,577,170
8/18/201536.1836.3135.8836.043,238,510
8/17/201535.9336.3235.6436.085,823,980
8/14/201535.7936.0935.6436.07692,920
8/13/201535.5835.7735.3635.651,190,240
8/12/201535.9235.9234.9835.462,794,640
8/11/201536.3336.4535.9236.131,013,910
8/10/201536.3836.6936.3036.69974,985
8/7/201536.2036.4435.7936.071,261,540
8/6/201536.5936.6336.1136.231,045,980
8/5/201536.4136.8136.2536.451,508,920
8/4/201536.1936.5336.1036.202,460,160
8/3/201536.1236.2635.8136.101,662,980
7/31/201536.2036.3335.9936.131,341,660
7/30/201536.1036.3135.9836.28962,424
7/29/201536.1136.2235.8236.151,543,480
7/28/201536.1836.1835.6535.981,785,860
7/27/201536.0936.1135.7535.921,826,250
7/24/201536.7836.7836.2636.321,036,080
7/23/201537.2037.2836.5836.651,365,790
7/22/201536.6837.2036.4537.061,187,140
7/21/201536.8537.1636.5536.631,678,370
7/20/201536.7336.8736.5136.776,427,500
7/17/201536.9836.9836.3336.572,676,600
7/16/201537.0837.1536.9036.952,173,540
7/15/201536.7836.9536.5936.801,667,750
7/14/201536.3936.6336.2536.592,596,860
7/13/201536.6436.6436.3636.481,707,660
7/10/201536.2536.3235.9836.161,832,400
7/9/201535.9135.9135.5735.741,332,140
7/8/201535.4235.5435.1535.282,292,950
7/7/201536.0136.1035.1935.732,140,410
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
  • 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!