$42.43 +0.32 (%) SPDR S&P Rg Bk Shs - NYSE ARCA

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRE historical data

Date Open High Low Close Volume
8/29/201642.1942.6242.1342.436,257,130
8/26/201642.0042.3441.8042.1110,798,200
8/25/201641.5441.8941.5341.833,113,770
8/24/201641.7341.9141.3841.633,797,360
8/23/201641.6541.8941.6541.672,164,960
8/22/201641.2941.6741.1641.562,032,340
8/19/201641.4041.6041.2741.552,805,540
8/18/201641.2641.5641.2241.482,903,200
8/17/201641.0941.4941.0441.303,959,740
8/16/201641.1141.3940.9841.173,917,190
8/15/201640.9641.3540.8441.282,915,600
8/12/201640.3540.6940.2940.672,639,280
8/11/201640.8141.0040.6540.865,108,280
8/10/201641.2041.2440.7040.768,717,170
8/9/201641.1541.4041.0941.302,699,650
8/8/201641.4441.6441.1241.202,939,470
8/5/201640.9041.3440.3641.317,245,460
8/4/201639.7640.1339.7639.933,466,190
8/3/201639.2439.9239.1539.882,935,470
8/2/201639.7639.8339.1539.334,321,620
8/1/201640.2440.4039.6339.683,252,370
7/29/201640.0740.5039.9940.103,394,790
7/28/201640.1440.4439.8540.283,192,380
7/27/201640.2440.7540.1840.287,603,250
7/26/201639.9240.2339.8040.183,945,860
7/25/201640.0140.1739.8739.962,275,230
7/22/201639.7840.2039.4940.093,097,760
7/21/201640.1140.2139.6339.734,671,100
7/20/201640.3040.3039.8140.003,963,300
7/19/201639.9540.4539.4640.193,677,390
7/18/201640.0840.4240.0840.144,224,610
7/15/201640.6740.6740.2040.354,383,680
7/14/201640.5440.5440.1340.278,127,950
7/13/201639.5939.7339.3639.653,849,380
7/12/201639.3439.7539.1539.634,987,840
7/11/201638.6138.9238.6038.745,238,140
7/8/201638.2038.5938.0838.245,017,940
7/7/201637.4337.8837.2737.655,962,210
7/6/201636.5537.2136.1537.124,901,370
7/5/201637.4437.5836.5636.855,105,820
7/1/201638.0138.3737.6637.996,155,850
6/30/201638.0138.4537.4438.407,411,460
6/29/201637.1837.6036.8537.546,009,760
6/28/201636.1036.7335.8636.6010,179,200
6/27/201636.9337.1835.2935.5114,782,800
6/24/201638.3138.7537.6037.639,026,820
6/23/201639.9140.6039.8340.577,285,870
6/22/201639.3239.8739.2539.293,528,090
6/21/201639.2939.4138.8739.343,098,230
6/20/201639.5940.0439.1539.194,554,540
6/17/201638.9239.1538.4738.793,911,400
6/16/201638.9739.0538.3938.7810,227,800
6/15/201639.1739.9839.0739.346,956,830
6/14/201639.7740.2138.9439.147,111,100
6/13/201640.2140.6939.9340.044,833,270
6/10/201640.5040.7940.3040.535,622,630
6/9/201641.1941.3640.7341.106,603,770
6/8/201641.5041.7641.4241.672,673,200
6/7/201641.7841.9441.5441.562,553,830
6/6/201641.4542.0441.2041.785,298,700
6/3/201641.1041.2640.1841.198,409,560
6/2/201641.6442.0141.4541.983,624,950
6/1/201641.3341.9040.9841.823,852,670
5/31/201641.9541.9741.4941.655,092,180
5/27/201641.3641.7341.2541.714,619,330
5/26/201641.6741.7641.1641.276,329,340
5/25/201641.1941.9141.1141.678,582,460
5/24/201640.4941.1740.3840.985,168,070
5/23/201640.2340.4339.8640.193,672,620
5/20/201640.1440.5940.0340.254,460,000
5/19/201640.1240.5739.5339.926,216,110
5/18/201638.6340.4338.6340.338,846,020
5/17/201638.7639.4238.5238.695,345,130
5/16/201638.3839.2038.3838.954,062,950
5/13/201639.1039.5338.2438.369,810,380
5/12/201639.5539.8438.8339.097,971,450
5/11/201639.3039.8239.2539.363,194,830
5/10/201639.0139.6338.9339.513,057,550
5/9/201638.7539.1638.5138.763,058,100
5/6/201638.4338.8938.3538.864,024,420
5/5/201639.0339.2638.5838.703,306,980
5/4/201639.3039.6938.4638.935,173,350
5/3/201639.9240.1039.3139.654,989,010
5/2/201640.5440.6940.1140.623,003,240
4/29/201640.2340.6840.0740.354,946,240
4/28/201640.5041.0540.3740.544,136,760
4/27/201641.0741.1840.5941.005,366,160
4/26/201640.5941.1140.4241.056,339,420
4/25/201640.6440.6940.1240.515,058,140
4/22/201640.3140.9340.3140.815,308,870
4/21/201640.7541.0540.3540.435,494,480
4/20/201640.1440.7539.9640.715,713,820
4/19/201639.7340.2139.5340.215,343,830
4/18/201638.9539.7138.8439.614,569,220
4/15/201639.3839.5939.0339.203,859,290
4/14/201638.9839.8638.7739.376,662,260
4/13/201637.9339.0637.9339.027,566,500
4/12/201636.9337.6136.8137.595,584,620
4/11/201636.7937.4636.7336.884,628,270
4/8/201636.6337.1736.3836.544,877,050
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center