$33.60 +0.62 (%) SPDR S&P Bank Shs - NYSEARCA

Dec. 18, 2014 | 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
12/18/201433.3033.6033.2433.601,426,150
12/17/201432.3733.0232.2432.982,496,570
12/16/201432.2132.7332.0232.241,785,560
12/15/201432.8232.8632.1932.342,209,420
12/12/201432.8933.0132.5732.581,582,980
12/11/201433.1333.3832.9933.061,295,650
12/10/201433.6933.9032.9232.964,849,740
12/9/201433.2133.9333.2133.90929,674
12/8/201433.7234.0533.5133.701,004,380
12/5/201433.4133.9433.3933.77994,216
12/4/201433.2433.2533.0233.20879,675
12/3/201432.8833.2732.8233.23998,689
12/2/201432.5833.1232.5732.891,289,140
12/1/201433.0533.1132.4532.57885,623
11/28/201433.6833.7933.1233.15620,270
11/26/201433.5433.7133.5333.70801,980
11/25/201433.6733.7133.4733.62698,699
11/24/201433.3933.6433.3533.591,171,680
11/21/201433.8233.8233.2133.29515,945
11/20/201433.0533.4633.0233.46702,948
11/19/201433.4033.4533.0133.22827,647
11/18/201433.3833.5833.3533.45658,923
11/17/201433.4333.4733.2533.38396,049
11/14/201433.6233.6933.3933.44480,177
11/13/201433.8533.9033.5333.61461,715
11/12/201433.4633.9533.4633.91659,203
11/11/201433.5433.6033.4433.52656,061
11/10/201433.4033.5833.1933.52797,144
11/7/201433.2433.4133.0833.351,164,040
11/6/201433.0533.3032.9333.281,994,900
11/5/201433.0333.0732.8433.04467,055
11/4/201432.8332.9332.5632.81789,821
11/3/201433.0033.2432.8632.96810,754
10/31/201432.9733.0932.7533.06988,075
10/30/201432.3532.6932.2332.551,158,750
10/29/201432.0532.5131.9132.441,781,460
10/28/201431.5832.1231.4032.091,708,480
10/27/201431.1231.4631.0431.45984,345
10/24/201431.1631.3831.1431.32979,724
10/23/201431.3731.5731.2031.231,728,050
10/22/201431.3331.5431.0431.051,244,090
10/21/201430.9031.4130.8231.301,601,280
10/20/201430.4730.7530.4730.671,432,990
10/17/201430.8730.8730.3830.541,959,200
10/16/201429.6230.4929.4930.442,853,300
10/15/201430.8230.3929.4930.052,925,780
10/14/201430.8231.1630.6930.821,566,700
10/13/201430.7331.0630.6430.662,187,580
10/10/201431.0131.2730.6930.692,642,410
10/9/201431.7831.7830.9730.971,728,930
10/8/201431.2031.8231.1731.781,085,030
10/7/201431.5731.6931.2231.231,198,600
10/6/201432.1232.2131.7531.75596,791
10/3/201431.9932.1731.8232.021,438,990
10/2/201431.3831.8431.2831.691,350,850
10/1/201431.8531.9631.4731.561,561,940
9/30/201432.1232.1731.8431.913,466,600
9/29/201431.8632.1531.7932.08474,198
9/26/201432.1232.2131.9932.18864,841
9/25/201432.4232.4431.9732.05606,715
9/24/201432.5632.5632.2932.50673,884
9/23/201432.7232.8832.4532.46715,190
9/22/201433.1933.2532.8232.85448,042
9/19/201433.5233.7233.2233.25894,086
9/18/201433.2933.7533.2833.581,083,850
9/17/201433.0033.4132.9533.161,630,630
9/16/201433.1033.2932.9033.001,168,990
9/15/201433.2633.3333.0433.15677,778
9/12/201433.2033.4733.1233.311,165,550
9/11/201432.8533.2132.8433.161,010,470
9/10/201432.6233.0532.6132.97449,399
9/9/201432.7932.7932.5232.61490,269
9/8/201432.5932.9232.5932.91773,796
9/5/201432.7632.8332.4932.83739,009
9/4/201432.8433.1032.7232.79953,171
9/3/201433.0133.0732.7132.76394,930
9/2/201432.7132.9832.6632.88642,254
8/29/201432.4632.6432.4132.63293,016
8/28/201432.5032.5632.3032.451,089,060
8/27/201432.8032.9332.5732.58449,907
8/26/201432.7132.8332.6632.80595,098
8/25/201432.6732.7432.5032.63422,507
8/22/201432.5032.6532.3432.47664,577
8/21/201432.0732.5532.0132.491,368,460
8/20/201432.0532.1131.8832.07502,985
8/19/201432.0432.2131.9832.05551,284
8/18/201431.7532.0731.7532.04640,847
8/15/201431.8731.9431.4131.601,141,280
8/14/201431.7331.8531.6931.69442,840
8/13/201431.5531.7631.5131.68493,029
8/12/201431.4031.6531.3231.45427,665
8/11/201431.5731.6931.4131.51706,024
8/8/201431.2631.4631.1931.45990,717
8/7/201431.5931.6431.1731.24825,885
8/6/201431.1331.6031.1331.481,263,440
8/5/201431.3631.6531.2331.32730,548
8/4/201431.5031.6931.2331.511,094,850
8/1/201431.7432.0131.3331.491,201,740
7/31/201432.1332.4431.9531.96777,794
7/30/201432.4432.7632.3432.55698,338
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center