$40.09 +0.36 (%) SPDR S&P Rg Bk Shs - NYSE ARCA

Jul. 22, 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
7/22/201639.7840.2039.4940.093,097,760
7/21/201640.1140.2139.6339.734,671,100
7/20/201640.3040.3039.8140.003,963,300
7/19/201639.9540.4539.4640.193,677,390
7/18/201640.0840.4240.0840.144,224,610
7/15/201640.6740.6740.2040.354,383,680
7/14/201640.5440.5440.1340.278,127,950
7/13/201639.5939.7339.3639.653,849,380
7/12/201639.3439.7539.1539.634,987,840
7/11/201638.6138.9238.6038.745,238,140
7/8/201638.2038.5938.0838.245,017,940
7/7/201637.4337.8837.2737.655,962,210
7/6/201636.5537.2136.1537.124,901,370
7/5/201637.4437.5836.5636.855,105,820
7/1/201638.0138.3737.6637.996,155,850
6/30/201638.0138.4537.4438.407,411,460
6/29/201637.1837.6036.8537.546,009,760
6/28/201636.1036.7335.8636.6010,179,200
6/27/201636.9337.1835.2935.5114,782,800
6/24/201638.3138.7537.6037.639,026,820
6/23/201639.9140.6039.8340.577,285,870
6/22/201639.3239.8739.2539.293,528,090
6/21/201639.2939.4138.8739.343,098,230
6/20/201639.5940.0439.1539.194,554,540
6/17/201638.9239.1538.4738.793,911,400
6/16/201638.9739.0538.3938.7810,227,800
6/15/201639.1739.9839.0739.346,956,830
6/14/201639.7740.2138.9439.147,111,100
6/13/201640.2140.6939.9340.044,833,270
6/10/201640.5040.7940.3040.535,622,630
6/9/201641.1941.3640.7341.106,603,770
6/8/201641.5041.7641.4241.672,673,200
6/7/201641.7841.9441.5441.562,553,830
6/6/201641.4542.0441.2041.785,298,700
6/3/201641.1041.2640.1841.198,409,560
6/2/201641.6442.0141.4541.983,624,950
6/1/201641.3341.9040.9841.823,852,670
5/31/201641.9541.9741.4941.655,092,180
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center