SPDR S&P Bank ETF $33.10

up +0.13


23/4/2014 06:40 PM  |  NYSEARCA : KBE
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBE historical data

Date Open High Low Close Volume
4/23/201432.9533.1532.8433.101,182,180
4/22/201432.8133.1932.6232.971,763,000
4/21/201432.7532.9832.6432.75865,292
4/17/201432.7432.9032.5532.781,546,220
4/16/201432.6932.7632.4732.761,019,340
4/15/201432.5132.7332.0832.562,060,270
4/14/201432.4532.7232.0632.361,363,930
4/11/201432.3032.6931.9832.242,209,500
4/10/201433.5133.5132.4932.533,287,050
4/9/201433.6233.6233.3533.511,281,080
4/8/201433.3933.7033.2633.482,036,480
4/7/201433.7533.8333.2833.442,455,030
4/4/201434.6534.6933.8433.871,494,030
4/3/201434.5134.5434.2434.49796,201
4/2/201434.6134.6134.3334.43955,759
4/1/201434.2034.5233.9934.501,074,170
3/31/201433.6034.0933.6034.04980,911
3/28/201433.4733.8133.2833.49958,645
3/27/201433.7333.9533.2433.311,877,670
3/26/201434.3834.4133.8433.841,250,950
3/25/201434.3034.4834.0934.222,124,890
3/24/201434.5834.7334.1234.263,380,400
3/21/201434.7234.9134.3434.463,817,050
3/20/201433.9934.7533.9534.671,961,830
3/19/201433.8434.3033.6334.021,615,190
3/18/201433.6333.8333.5433.81602,403
3/17/201433.4333.7533.4233.561,203,170
3/14/201433.2833.6033.1533.351,428,950
3/13/201433.7533.8033.2333.423,095,750
3/12/201433.5033.6533.3033.621,366,430
3/11/201433.9434.0033.5933.671,244,540
3/10/201433.8434.0033.6933.92732,977
3/7/201433.8734.1433.7933.921,704,080
3/6/201433.5133.7233.4233.651,511,280
3/5/201433.4033.4733.2433.41968,538
3/4/201433.0533.4533.0033.351,154,540
3/3/201432.6432.7632.4632.701,523,620
2/28/201432.6933.2232.6933.001,183,640
2/27/201432.6032.7932.4132.771,080,040
2/26/201432.4232.6532.2632.611,376,470
2/25/201432.5432.5432.2832.313,640,840
2/24/201432.1332.6532.0532.512,035,680
2/21/201431.8832.1231.8432.032,047,900
2/20/201431.7331.9131.4731.841,211,460
2/19/201432.3432.4631.7031.751,606,130
2/18/201432.5932.6432.3532.55713,959
2/14/201432.2832.4932.2232.47954,943
2/13/201431.9832.3231.8932.31621,455
2/12/201432.3032.5832.1032.22796,171
2/11/201431.8932.2731.8232.18828,134
2/10/201431.8631.9531.6231.87689,527
2/7/201431.7931.9831.5431.81711,204
2/6/201431.2831.6331.2831.61619,884
2/5/201431.2331.3731.0431.26882,683
2/4/201430.8931.4330.7731.261,391,080
2/3/201431.8431.9330.7730.781,640,470
1/31/201432.0732.2231.8031.911,158,080
1/30/201432.3732.5132.1332.44943,676
1/29/201432.2332.5432.0832.111,440,940
1/28/201432.5332.7432.4532.57866,626
1/27/201432.8832.9832.3332.441,422,360
1/24/201433.3033.3532.7832.781,233,390
1/23/201433.8433.9433.3333.591,042,000
1/22/201433.9134.0733.8234.03835,230
1/21/201433.5133.8333.4133.83898,959
1/17/201433.3133.4433.2033.31783,418
1/16/201433.4133.4633.1633.31891,050
1/15/201433.4133.6533.3833.521,899,620
1/14/201433.2733.3333.0433.241,516,600
1/13/201433.5033.5433.0033.111,400,460
1/10/201433.5333.6133.3333.501,097,080
1/9/201433.4833.6133.3933.581,568,130
1/8/201433.1233.3633.0533.341,691,160
1/7/201432.8933.2532.8933.051,650,240
1/6/201432.9533.1932.8232.842,117,210
1/3/201432.7633.0032.7632.851,417,370
1/2/201432.9933.0932.7932.813,407,260
12/31/201333.1433.2333.1133.17624,399
12/30/201333.1533.1833.0033.08323,797
12/27/201333.2133.2833.0433.151,441,980
12/26/201333.2333.3133.1233.15959,419
12/24/201333.1433.2733.1233.18258,126
12/23/201332.8133.1432.7733.12782,172
12/20/201332.4132.8032.4132.791,312,920
12/19/201332.6832.6832.5332.56681,180
12/18/201332.3232.7632.0332.75840,965
12/17/201332.4232.4332.1332.241,053,390
12/16/201332.3432.5232.2132.43893,326
12/13/201332.3232.4432.0132.121,600,700
12/12/201331.9732.3831.9732.251,339,540
12/11/201332.4732.5431.9531.97700,876
12/10/201332.5532.7932.4432.47407,206
12/9/201332.7732.8832.6132.66463,961
12/6/201332.4832.7232.4532.65660,560
12/5/201332.2832.3632.1332.20734,838
12/4/201331.9332.4431.9332.29755,862
12/3/201332.2832.5331.9232.091,272,830
12/2/201332.5932.9532.4832.491,066,830
11/29/201332.8132.8432.6432.64648,864
11/27/201332.9732.9732.5632.72857,134
Trading Center