$40.83 -0.16 (%) SPDR S&P Rg Bk Shs - NYSEARCA

Mar. 31, 2015 | 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
3/31/201540.7540.9240.6240.833,547,910
3/30/201540.5441.1940.4640.992,339,560
3/27/201540.4240.6740.0140.302,056,750
3/26/201540.1440.5539.7940.527,428,470
3/25/201540.9941.0140.1940.234,729,040
3/24/201541.0741.1740.7940.903,455,120
3/23/201541.3441.5240.9241.093,475,890
3/20/201540.8941.4140.7741.383,920,880
3/19/201541.0041.0840.5040.905,299,290
3/18/201541.5041.8240.8041.1010,863,700
3/17/201541.1141.5140.9541.503,527,420
3/16/201541.4941.6241.1641.273,988,670
3/13/201541.5041.5740.7841.354,254,030
3/11/201540.2140.5440.1140.522,187,140
3/10/201540.6240.6440.1240.143,709,420
3/9/201540.6141.0940.5740.963,717,390
3/6/201540.5341.2240.4340.615,464,700
3/5/201539.9940.3339.7040.301,946,470
3/4/201540.2640.2639.9840.071,631,780
3/3/201540.4440.5840.2040.342,188,370
3/2/201540.3040.6340.0640.502,913,820
2/27/201540.2940.4840.1640.212,503,460
2/26/201540.0840.4440.0840.422,537,990
2/25/201540.2940.3740.1240.221,629,240
2/24/201540.1540.6340.0240.302,881,420
2/23/201539.9540.0839.7740.081,422,440
2/20/201539.8440.2139.2440.194,637,140
2/19/201539.6940.0439.4139.854,123,480
2/18/201540.4340.6639.7939.923,653,980
2/17/201540.3740.7040.1040.705,734,000
2/13/201540.2240.5240.0540.342,536,630
2/12/201539.7540.2339.5240.203,253,690
2/11/201539.6539.6539.1739.433,525,240
2/10/201539.9539.9539.1839.642,680,770
2/9/201539.8039.8839.4039.483,632,370
2/6/201539.7940.3439.6740.006,723,110
2/5/201538.6439.4438.6439.385,187,460
2/4/201538.4538.8838.4238.464,567,700
2/3/201538.1438.9038.0738.714,786,000
2/2/201537.1037.9536.8237.904,719,260
1/30/201536.8637.4136.7836.854,214,100
1/29/201536.9137.3136.6037.287,111,360
1/28/201537.9938.0836.7436.785,666,010
1/27/201537.7838.1637.5937.822,818,080
1/26/201537.8038.3437.4938.262,525,870
1/23/201538.1738.4737.7537.914,047,860
1/22/201537.1038.4237.0038.306,128,600
1/21/201536.8537.1236.5636.656,493,920
1/20/201537.0637.3736.5936.815,347,700
1/16/201536.5737.1936.3537.134,854,290
1/15/201537.0337.0636.3736.547,288,270
1/14/201536.9237.1736.4036.986,400,440
1/13/201537.7238.3937.2137.508,096,460
1/12/201537.9638.1537.5437.675,128,620
1/9/201539.3139.3438.0738.073,068,270
1/8/201538.7039.2438.7039.212,671,060
1/6/201539.1039.3638.0738.175,871,740
1/5/201540.0440.1039.1039.104,065,550
1/2/201541.0541.0639.8140.223,325,160
12/31/201441.3241.3240.7040.702,480,370
12/30/201441.1141.3340.8541.141,979,090
12/29/201440.9241.4340.7441.183,499,870
12/26/201440.8140.9640.6340.78758,669
12/24/201440.6741.0240.3440.66719,376
12/23/201440.5040.9240.2940.741,684,500
12/22/201440.2340.3840.0140.382,388,550
12/19/201440.4040.4039.9740.152,904,750
12/18/201440.0640.5540.0640.553,848,220
12/17/201438.9339.8238.7239.827,139,530
12/16/201438.5939.3738.4338.846,330,740
12/15/201439.3839.5038.6238.766,510,830
12/12/201439.3539.5739.0139.105,216,300
12/11/201439.5440.0339.5439.642,786,360
12/10/201440.7540.8239.4639.465,467,270
12/9/201440.0140.8339.8140.823,991,650
12/8/201440.4740.9340.2040.425,230,630
12/5/201440.1040.7840.0640.575,780,600
12/4/201439.7539.8339.5339.781,216,010
12/3/201439.2239.9039.1839.864,594,800
12/2/201438.9139.6338.9139.312,517,850
12/1/201439.4939.7138.6838.836,574,900
11/28/201440.4940.6039.5739.652,473,190
11/26/201440.3540.5140.2340.441,585,050
11/25/201440.3040.4539.9140.411,882,350
11/24/201439.9340.3239.8340.302,776,770
11/21/201440.6840.7339.6939.782,943,470
11/20/201439.6540.1639.6140.161,651,320
11/19/201440.3040.3039.5239.842,681,830
11/18/201440.2040.4640.1840.24842,926
11/17/201440.4040.5040.1240.201,612,350
11/14/201440.5440.8240.3940.522,167,960
11/13/201441.0041.1140.6140.652,214,170
11/12/201440.4541.1740.4541.122,622,660
11/11/201440.6540.6640.4340.51899,594
11/10/201440.3840.7240.3440.621,749,330
11/7/201440.3240.4540.1140.412,685,960
11/6/201440.1940.3939.9640.372,403,010
11/5/201440.1040.2139.8140.092,093,140
11/4/201439.7039.9339.4239.814,564,120
11/3/201440.0840.3839.7939.982,620,660
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center