$33.25 -0.33 (%) SPDR S&P Bank Shs - NYSEARCA

Sep. 19, 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
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
7/29/201432.4432.5832.3132.32638,757
7/28/201432.7532.7532.2932.37648,490
7/25/201432.5832.7532.4632.71594,969
7/24/201432.4132.7532.3832.68743,428
7/23/201432.2532.3732.1532.35683,008
7/22/201432.4032.5532.2432.261,082,450
7/21/201432.1832.3832.1232.311,277,120
7/18/201432.2332.5432.1232.39853,511
7/17/201432.6032.6632.0432.121,907,720
7/16/201433.3733.3832.7232.75901,655
7/15/201433.0633.3332.9933.301,630,110
7/14/201433.2133.2732.9232.93997,973
7/11/201432.8233.0032.6032.921,419,270
7/10/201432.7033.1532.4933.001,158,080
7/9/201433.2933.4233.1833.20710,044
7/8/201433.4833.5333.0833.17985,802
7/7/201433.7333.8233.5533.62838,544
7/3/201433.7133.9733.6733.87571,174
7/2/201433.6933.8233.4433.47747,984
7/1/201433.5534.0033.4833.712,381,470
6/30/201433.3033.4633.1833.42856,541
6/27/201433.1433.4333.1333.36409,820
6/26/201433.2833.3232.8633.301,062,480
6/25/201433.0033.3432.7233.31698,398
6/24/201433.2433.6533.0833.12592,241
6/20/201433.3833.5333.3033.42620,698
6/19/201433.5933.6233.2733.431,231,890
6/18/201433.3733.6333.2433.57928,354
6/17/201432.8233.6032.8233.43769,633
6/16/201432.9633.0132.7632.87649,472
6/13/201433.1733.4333.0033.071,021,040
6/12/201433.1833.3533.0133.111,089,320
6/11/201433.4033.4633.1833.281,435,540
6/10/201433.5033.6333.3833.56784,281
6/9/201433.1233.6633.0833.651,547,260
6/6/201432.9433.3132.9233.171,417,400
6/5/201432.2932.9232.2932.861,128,170
6/4/201432.3732.5032.2332.431,041,360
6/3/201432.0832.4732.0832.361,295,310
6/2/201432.0732.2331.7232.22731,996
5/30/201431.8332.1231.8331.931,109,220
5/29/201431.9732.0031.7431.90541,895
5/28/201431.9831.9831.7031.851,197,400
5/27/201431.8432.1931.8031.981,429,620
5/23/201431.5731.8431.5731.76508,825
5/22/201431.4031.6831.4031.63529,891
5/21/201431.3531.6831.2731.47781,996
5/20/201431.4331.4831.0531.261,617,580
5/19/201430.9431.4930.9331.471,010,330
5/16/201431.0731.1430.8231.03749,504
5/15/201431.3131.3130.6031.131,599,080
5/13/201432.2532.2931.9931.99754,952
5/12/201431.8032.2831.7332.221,467,270
5/8/201431.5131.9731.5131.661,129,720
5/7/201431.4331.6931.2031.661,130,420
5/6/201431.7531.7931.3431.36665,326
5/5/201431.7831.9831.6231.83489,276
5/2/201432.0232.4931.9932.08787,439
5/1/201432.0632.1831.7831.94857,300
4/30/201431.8532.1431.7032.061,730,420
4/29/201431.9732.1531.7831.891,165,120
4/28/201432.1532.3231.6631.901,742,420
4/25/201432.4032.5932.1832.20958,663
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center