$41.71 +0.44 (%) SPDR S&P Rg Bk Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRE historical data

Date Open High Low Close Volume
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
4/7/201636.9337.0236.0636.275,481,300
4/6/201636.8837.3436.6837.295,923,160
4/5/201637.2237.6036.8836.915,060,890
4/4/201637.7038.0937.4337.744,064,140
4/1/201637.4137.7837.0037.753,315,940
3/31/201637.8238.1337.3737.644,362,110
3/30/201638.0138.4637.8638.045,433,420
3/29/201637.3537.8336.8037.716,224,630
3/28/201637.7637.9337.4237.723,740,090
3/24/201637.5637.7837.1737.765,283,670
3/23/201638.3238.3337.8737.926,056,920
3/22/201638.1438.5837.9438.464,336,400
3/21/201638.4138.7438.0838.454,546,130
3/18/201638.1938.8238.0038.506,901,450
3/17/201637.5338.2037.1038.086,381,970
3/16/201637.9238.4237.3137.638,132,980
3/15/201637.9238.1237.7738.054,807,190
3/14/201638.4138.5037.9538.313,991,320
3/11/201637.8338.5637.7738.505,558,810
3/10/201637.4237.6836.7537.467,523,250
3/9/201637.7037.7436.9837.115,339,600
3/8/201637.9438.1137.3137.417,943,770
3/7/201638.0038.4737.9438.363,862,310
3/4/201638.2538.6438.0038.377,968,800
3/3/201637.1837.9637.1337.927,143,610
3/2/201636.3537.2536.3537.216,120,820
3/1/201635.2736.5835.2736.536,896,680
2/29/201635.8335.8935.0535.076,603,810
2/26/201635.4736.2434.9735.898,810,590
2/25/201634.7435.2634.5835.194,382,060
2/24/201634.3334.7333.7134.649,973,690
2/23/201635.6935.7534.6234.897,614,520
2/22/201635.5035.8735.5035.846,256,570
2/19/201634.7235.2134.6035.145,417,500
2/18/201635.6735.7534.6434.908,075,550
2/17/201635.7636.1235.3735.495,845,280
2/16/201635.0235.8134.6035.505,887,770
2/12/201633.5634.5933.5034.488,715,250
2/11/201633.3533.5632.6332.8912,880,700
2/10/201634.7735.1834.1734.176,756,260
2/9/201633.7634.7533.6934.476,834,730
2/8/201634.6734.8833.9034.3412,698,600
2/5/201635.9836.2835.2235.3010,617,400
2/4/201635.3936.3235.3235.8811,900,500
2/3/201635.4235.6134.2535.5313,298,800
2/2/201635.8936.0335.0435.289,583,150
2/1/201636.3636.6036.0336.399,236,970
1/29/201636.0836.6635.9036.667,684,430
1/28/201635.9736.4735.8536.0711,876,700
1/27/201635.1736.3734.9735.5811,679,600
1/26/201634.3835.2434.3835.1111,944,500
1/25/201635.5635.6234.2134.2411,983,900
1/22/201635.7836.0035.4635.738,650,500
1/21/201635.9336.2835.2935.297,271,750
1/20/201635.5936.2534.7835.8114,040,800
1/19/201636.9737.1536.0136.319,727,100
1/15/201636.1536.7135.8136.6612,366,200
1/14/201637.2037.6836.6537.369,073,080
1/13/201638.6238.7536.8337.0510,870,600
1/12/201638.7538.7937.7638.447,041,380
1/11/201638.4238.7837.9838.258,960,530
1/8/201639.4239.5938.2838.336,668,610
1/7/201639.5039.8939.0639.138,258,790
1/6/201640.1440.6439.9740.355,324,930
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center