$35.06 -0.07 (%) SPDR S&P Bank Shs - NYSEARCA

May. 22, 2015 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBE historical data

Date Open High Low Close Volume
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
4/6/201533.2933.6432.9733.541,542,540
4/2/201533.3933.7033.3833.63455,411
4/1/201533.3333.5133.1233.44659,713
3/31/201533.4033.5533.3033.511,969,340
3/30/201533.2133.7633.1833.60685,224
3/27/201533.1433.1432.8133.06634,166
3/26/201532.9833.2232.6833.13888,774
3/25/201533.6233.6333.0033.031,439,600
3/24/201533.6433.7833.5233.601,028,920
3/23/201534.0534.1233.6733.761,324,470
3/20/201533.6334.0233.5934.01874,921
3/19/201533.9733.9733.3633.641,841,280
3/18/201534.1734.3533.7133.921,685,650
3/17/201533.7734.1533.7034.141,271,800
3/16/201534.1634.1833.8433.99845,996
3/13/201534.1534.1533.5533.931,008,660
3/11/201533.1933.3733.0533.351,922,570
3/10/201533.3633.4733.0433.04939,803
3/9/201533.5333.7933.4833.73918,997
3/6/201533.4334.0233.3133.502,365,560
3/5/201533.1533.3132.8833.29624,246
3/4/201533.2733.2733.0433.15518,268
3/3/201533.2533.4633.2133.321,031,500
3/2/201533.1933.4233.0133.381,225,890
2/27/201533.2133.3333.0933.09922,422
2/26/201533.1833.3533.1033.31661,853
2/25/201533.2833.3333.1433.21500,234
2/24/201533.1633.5033.0733.281,250,230
2/23/201533.0833.0932.8533.091,091,180
2/20/201532.8433.1832.4433.17963,177
2/19/201532.7632.9932.5032.891,101,790
2/18/201533.2733.3832.8332.921,081,750
2/17/201533.2133.4833.0633.482,089,300
2/13/201533.3333.4133.0433.261,175,590
2/12/201532.7133.2032.6133.161,442,110
2/11/201532.6932.6932.3832.561,306,810
2/10/201532.7432.7732.3832.721,178,520
2/9/201532.5432.7732.4532.521,553,390
2/6/201532.6233.1132.5032.813,376,480
2/5/201531.9032.2931.8432.261,238,530
2/4/201531.7231.9531.6431.671,362,580
2/3/201531.3831.9031.2631.843,534,590
2/2/201530.4731.2130.3731.141,528,860
1/30/201530.2630.7930.2630.331,509,820
1/29/201530.3530.7530.1830.712,646,100
1/28/201531.3131.3330.3130.312,386,990
1/27/201531.1431.3630.9231.131,807,950
1/26/201531.1131.4930.8931.461,346,840
1/23/201531.4731.6331.0931.122,267,370
1/22/201530.5531.5630.4731.5310,059,100
1/21/201530.2130.5330.0930.222,155,340
1/20/201530.6630.6630.0530.222,976,030
1/16/201530.0230.4829.9230.451,495,950
1/15/201530.4730.4929.9229.991,945,810
1/14/201530.3630.5929.9430.433,451,210
1/13/201531.2631.5630.6730.905,736,720
1/12/201531.4331.5131.0231.121,536,370
1/9/201532.4032.4031.5031.51938,421
1/8/201532.0332.3832.0132.32822,105
1/6/201532.2932.5031.4331.561,749,170
1/5/201533.0833.1832.3332.401,454,840
1/2/201533.6733.7932.9333.29951,211
12/31/201434.0234.0233.5333.55660,328
12/30/201433.8134.0233.6933.831,054,070
12/29/201433.4734.1133.4733.921,579,580
12/26/201433.6533.8033.5933.64278,789
12/24/201433.6733.7933.3933.62312,980
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center