SPDR S&P REGIONAL BANKING ETF $33.18

up +0.03


21/5/2013 01:21 PM  |  NYSEARCA : KRE  |  Industries :
Type:

KRE historical data

Date Open High Low Close Volume
5/20/2013 32.92 33.24 32.91 33.15 15518
5/17/2013 32.59 33.00 32.59 32.96 11769
5/16/2013 32.46 32.79 32.46 32.53 9381
5/15/2013 32.40 32.73 32.32 32.62 11854
5/14/2013 32.07 32.47 31.99 32.45 24152
5/13/2013 31.91 32.15 31.81 32.03 24471
5/10/2013 31.86 31.98 31.77 31.96 5269
5/9/2013 31.91 32.04 31.80 31.86 4254
5/8/2013 31.98 32.07 31.80 32.02 10286
5/7/2013 31.62 32.04 31.60 32.01 41359
5/6/2013 31.15 31.59 31.12 31.56 30212
5/3/2013 31.11 31.39 31.07 31.15 12784
5/2/2013 30.46 30.89 30.46 30.79 14961
5/1/2013 30.99 30.99 30.40 30.42 11539
4/30/2013 31.03 31.07 30.77 31.05 10087
4/29/2013 30.85 31.04 30.85 31.01 12682
4/26/2013 30.98 30.98 30.61 30.80 8006
4/25/2013 31.01 31.17 30.94 31.00 10469
4/24/2013 30.67 30.95 30.60 30.93 8019
4/23/2013 30.26 30.71 30.19 30.70 12448
4/22/2013 30.33 30.33 29.89 30.21 28842
4/19/2013 29.93 30.50 29.79 30.28 17875
4/18/2013 30.05 30.29 29.73 29.91 19980
4/17/2013 30.48 31.00 29.84 30.09 16362
4/16/2013 30.39 30.59 30.26 30.56 12853
4/15/2013 31.13 31.13 30.19 30.19 15845
4/12/2013 31.29 31.40 31.08 31.21 15489
4/11/2013 31.60 31.61 31.36 31.43 25373
4/10/2013 31.23 31.63 31.15 31.59 22599
4/9/2013 31.15 31.28 30.98 31.10 12937
4/8/2013 30.96 31.19 30.65 31.16 20323
4/5/2013 30.19 30.97 30.19 30.97 15681
4/4/2013 30.75 30.96 30.64 30.93 13770
4/3/2013 31.19 31.19 30.64 30.69 17753
4/2/2013 31.55 31.55 31.10 31.15 12150
4/1/2013 31.81 31.81 31.24 31.40 13832
3/28/2013 31.85 31.87 31.71 31.79 7551
3/27/2013 31.77 31.86 31.49 31.85 16756
3/26/2013 31.80 31.94 31.74 31.91 5700
3/25/2013 31.86 31.91 31.62 31.79 20781
3/22/2013 31.69 31.84 31.64 31.73 11287
3/21/2013 31.65 31.83 30.44 31.68 15085
3/20/2013 31.84 31.92 31.75 31.89 12615
3/19/2013 31.66 31.71 31.45 31.65 18904
3/18/2013 31.54 31.66 31.35 31.53 16727
3/15/2013 31.68 31.86 31.58 31.85 15443
3/14/2013 31.59 31.80 31.52 31.79 13802
3/13/2013 31.30 31.52 31.27 31.47 8858
3/12/2013 31.39 31.46 31.23 31.32 18809
3/11/2013 31.40 31.48 31.20 31.39 16018
3/8/2013 31.40 31.50 31.12 31.27 29111
3/7/2013 31.01 31.23 30.91 31.22 18891
3/6/2013 30.97 30.97 30.80 30.88 8844
3/5/2013 30.68 30.97 30.65 30.79 42675
3/4/2013 30.36 30.62 30.27 30.60 13216
3/1/2013 30.21 30.47 29.93 30.41 11666
2/28/2013 30.32 30.57 30.21 30.37 9146
2/27/2013 29.95 30.40 29.94 30.30 9090
2/26/2013 29.90 30.11 29.67 30.02 31075
2/25/2013 30.80 30.80 29.82 29.82 21512
2/22/2013 30.36 30.54 30.34 30.53 9576
2/21/2013 30.41 30.59 30.08 30.17 43359
2/20/2013 30.85 30.97 30.47 30.47 20507
2/19/2013 30.75 30.90 30.71 30.83 36934
2/15/2013 30.73 30.78 30.63 30.68 7624
2/14/2013 30.68 30.82 30.68 30.71 9665
2/13/2013 30.80 30.86 30.62 30.78 15490
2/12/2013 30.61 30.80 30.52 30.76 24429
2/11/2013 30.44 30.58 30.32 30.53 23133
2/8/2013 30.43 30.51 30.37 30.47 7317
2/7/2013 30.38 30.42 30.14 30.38 11851
2/6/2013 30.19 30.36 30.04 30.36 10787
2/5/2013 30.07 30.33 29.99 30.23 10551
2/4/2013 30.10 30.19 29.84 29.88 30034
2/1/2013 30.04 30.31 29.89 30.25 13132
1/31/2013 29.72 29.93 29.61 29.83 13440
1/30/2013 29.79 29.90 29.64 29.78 16323
1/29/2013 29.70 29.91 29.70 29.81 8994
1/28/2013 29.75 30.14 29.52 29.74 9652
1/25/2013 29.63 29.82 29.52 29.71 16580
1/24/2013 29.71 29.80 29.56 29.67 19533
1/23/2013 29.90 29.90 29.63 29.68 15544
1/22/2013 29.56 29.91 29.56 29.91 23530
1/18/2013 29.70 29.80 29.42 29.59 23301
1/17/2013 29.45 29.75 29.42 29.70 67180
1/16/2013 29.14 29.40 29.02 29.32 34041
1/15/2013 28.93 29.24 28.85 29.19 8110
1/14/2013 28.91 29.15 28.75 29.03 10074
1/11/2013 29.15 29.27 28.63 28.93 53382
1/10/2013 29.34 29.34 29.08 29.22 25384
1/9/2013 29.24 29.37 29.01 29.06 15839
1/8/2013 29.27 29.38 29.05 29.20 7390
1/7/2013 29.48 29.49 29.18 29.32 11910
1/4/2013 29.18 29.54 29.13 29.50 16444
1/3/2013 29.00 29.20 28.90 29.16 71954
1/2/2013 28.69 29.04 28.51 29.01 42819
12/31/2012 27.66 27.98 27.58 27.97 15882
12/28/2012 27.65 27.92 27.59 27.70 12704
12/27/2012 28.00 28.06 27.45 27.84 40521
12/26/2012 28.08 28.18 27.87 27.98 4488
Marketplace
Trading Center