$40.78 +0.12 (%) SPDR S&P Rg Bk Shs - NYSEARCA

Dec. 26, 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
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
10/31/201439.8740.1739.6740.085,516,820
10/30/201439.1440.0039.0039.372,436,690
10/29/201438.9339.4838.5939.365,950,590
10/28/201438.0538.9538.0138.942,561,970
10/27/201437.3737.9237.3037.91989,589
10/24/201437.6137.8837.4837.671,459,740
10/23/201437.7838.1137.6237.683,346,900
10/22/201437.8838.0537.3837.393,640,160
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center