$37.69 +0.92 (%) SPDR S&P Rg Bk Shs - NYSEARCA

Oct. 21, 2014 | 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
10/21/201437.2437.8037.0237.694,103,080
10/20/201436.6636.9536.5836.771,915,210
10/17/201437.1437.1436.4736.704,160,140
10/16/201435.2036.7635.2036.655,838,010
10/15/201437.0536.5535.3336.0515,074,300
10/14/201436.8637.5136.7937.055,793,530
10/13/201436.6237.2136.4936.744,935,700
10/10/201436.6437.2236.5936.605,723,450
10/9/201437.7337.7336.8136.834,328,490
10/8/201437.0137.8236.9737.755,725,540
10/7/201437.5037.7137.0437.055,497,100
10/6/201438.1738.2037.6437.682,583,860
10/3/201438.0838.3337.9838.013,105,510
10/2/201437.4137.9337.1937.743,984,890
10/1/201437.7138.0237.3237.415,748,730
9/30/201438.0738.2037.8337.862,027,390
9/29/201437.9238.2237.7938.092,826,890
9/26/201438.1638.3037.9738.222,343,650
9/25/201438.5438.5637.9838.093,929,470
9/24/201438.5838.7238.3638.673,716,540
9/23/201439.0039.1838.5738.584,518,750
9/22/201439.4839.6739.0639.093,557,540
9/19/201440.1840.4339.6239.675,690,620
9/18/201439.6640.4339.6640.216,164,840
9/17/201439.3939.9039.2139.514,150,520
9/16/201439.5339.8139.2339.373,596,220
9/15/201439.9139.9239.5439.612,935,520
9/12/201439.9540.2339.6940.008,177,880
9/11/201439.3239.8939.2739.832,982,350
9/10/201439.0439.6138.9839.512,532,420
9/9/201439.2939.3638.8839.002,142,880
9/8/201439.1439.4139.0839.402,571,630
9/5/201439.0539.2538.8139.222,484,410
9/4/201439.4639.6939.1139.183,786,850
9/3/201439.6339.6639.1739.243,356,630
9/2/201439.2039.5439.0739.351,794,880
8/29/201438.8439.0038.6338.951,062,280
8/28/201438.9538.9738.6138.742,416,210
8/27/201439.3239.4139.0239.051,189,340
8/26/201439.0339.3638.9039.302,733,600
8/25/201439.1939.2638.9039.022,471,320
8/22/201438.8739.1638.7138.972,406,460
8/21/201438.4739.0238.1538.882,422,530
8/20/201438.4838.5338.1938.412,176,220
8/19/201438.5538.6738.3938.481,284,380
8/18/201438.1038.5238.1038.451,153,240
8/15/201438.2238.3537.5537.814,038,320
8/14/201438.1338.3338.0238.022,897,980
8/13/201437.9138.2537.9038.111,418,330
8/12/201437.8438.1037.6337.821,684,550
8/11/201438.1038.2237.7737.952,103,630
8/8/201437.7637.8437.5637.832,493,270
8/7/201438.1038.1437.4737.612,721,920
8/6/201437.4238.1237.4237.953,810,040
8/5/201437.6238.0537.5637.743,607,630
8/4/201437.9438.1237.4337.793,393,200
8/1/201438.2638.4837.6737.862,087,560
7/31/201438.6339.0438.4138.433,046,710
7/30/201439.0039.3338.7939.073,251,790
7/29/201438.6738.9938.6738.711,429,960
7/28/201439.2039.2738.5238.693,850,140
7/25/201438.9039.2138.8039.122,141,460
7/24/201438.7939.2138.7239.094,024,990
7/23/201438.6338.7138.3938.623,834,160
7/22/201438.9439.1338.5738.633,055,860
7/21/201438.8438.9138.5338.792,184,780
7/18/201438.6939.1738.5538.953,353,530
7/17/201439.3339.3838.4338.584,600,740
7/16/201440.2540.2639.4439.502,065,230
7/15/201439.8840.2039.7140.122,752,100
7/14/201440.0040.1839.7039.772,193,540
7/11/201439.6639.8939.3539.732,542,290
7/10/201439.5240.0539.3739.792,329,260
7/9/201440.3240.5240.1540.182,244,980
7/8/201440.5840.7440.0540.143,291,670
7/7/201441.0341.0340.6640.721,790,480
7/3/201440.8041.1940.7641.142,025,160
7/2/201440.9241.0440.4040.462,614,940
7/1/201440.4541.3040.3340.833,299,480
6/30/201440.2240.3839.9340.322,335,800
6/27/201440.0240.3839.9840.331,820,690
6/26/201440.0140.2239.5340.181,956,470
6/25/201439.6640.1839.2040.123,048,900
6/24/201440.0840.6139.8239.843,212,130
6/20/201440.3440.5940.2240.431,972,620
6/19/201440.7240.7240.2040.392,941,570
6/18/201440.3940.6840.0840.595,256,690
6/17/201439.4840.5339.4840.322,402,470
6/16/201439.7839.8039.3839.602,860,040
6/13/201440.0440.3939.7239.833,173,050
6/12/201440.1240.2439.7439.933,070,290
6/11/201440.3540.4239.9740.081,539,600
6/10/201440.6940.6940.3440.562,590,040
6/9/201440.1740.7640.0840.733,258,760
6/6/201439.8840.3039.7640.112,956,880
6/5/201439.1139.8138.7639.703,586,120
6/4/201438.8139.0838.7938.952,932,220
6/3/201438.6739.1738.5838.864,028,010
6/2/201438.4338.7838.0038.734,333,050
5/30/201438.3038.6538.2138.292,394,230
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center