SPDR S&P Rg Bk Shs  $39.35

up +0.40


2/9/2014 04:00 PM  |  NYSEARCA : KRE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRE historical data

Date Open High Low Close Volume
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
8/5/201437.6238.0537.5637.743,607,630
8/4/201437.9438.1237.4337.793,393,200
8/1/201438.2638.4837.6737.862,087,560
7/31/201438.6339.0438.4138.433,046,710
7/30/201439.0039.3338.7939.073,251,790
7/29/201438.6738.9938.6738.711,429,960
7/28/201439.2039.2738.5238.693,850,140
7/25/201438.9039.2138.8039.122,141,460
7/24/201438.7939.2138.7239.094,024,990
7/23/201438.6338.7138.3938.623,834,160
7/22/201438.9439.1338.5738.633,055,860
7/21/201438.8438.9138.5338.792,184,780
7/18/201438.6939.1738.5538.953,353,530
7/17/201439.3339.3838.4338.584,600,740
7/16/201440.2540.2639.4439.502,065,230
7/15/201439.8840.2039.7140.122,752,100
7/14/201440.0040.1839.7039.772,193,540
7/11/201439.6639.8939.3539.732,542,290
7/10/201439.5240.0539.3739.792,329,260
7/9/201440.3240.5240.1540.182,244,980
7/8/201440.5840.7440.0540.143,291,670
7/7/201441.0341.0340.6640.721,790,480
7/3/201440.8041.1940.7641.142,025,160
7/2/201440.9241.0440.4040.462,614,940
7/1/201440.4541.3040.3340.833,299,480
6/30/201440.2240.3839.9340.322,335,800
6/27/201440.0240.3839.9840.331,820,690
6/26/201440.0140.2239.5340.181,956,470
6/25/201439.6640.1839.2040.123,048,900
6/24/201440.0840.6139.8239.843,212,130
6/20/201440.3440.5940.2240.431,972,620
6/19/201440.7240.7240.2040.392,941,570
6/18/201440.3940.6840.0840.595,256,690
6/17/201439.4840.5339.4840.322,402,470
6/16/201439.7839.8039.3839.602,860,040
6/13/201440.0440.3939.7239.833,173,050
6/12/201440.1240.2439.7439.933,070,290
6/11/201440.3540.4239.9740.081,539,600
6/10/201440.6940.6940.3440.562,590,040
6/9/201440.1740.7640.0840.733,258,760
6/6/201439.8840.3039.7640.112,956,880
6/5/201439.1139.8138.7639.703,586,120
6/4/201438.8139.0838.7938.952,932,220
6/3/201438.6739.1738.5838.864,028,010
6/2/201438.4338.7838.0038.734,333,050
5/30/201438.3038.6538.2138.292,394,230
5/29/201438.3838.4538.1338.313,500,750
5/28/201438.4138.5038.0738.332,821,950
5/27/201438.2138.8238.2138.603,503,930
5/23/201437.9438.2937.9238.141,324,920
5/22/201437.7338.0737.6937.961,940,780
5/21/201437.7438.0637.4537.772,137,280
5/20/201437.8337.8837.2437.513,538,810
5/19/201437.1237.9137.1237.902,798,970
5/16/201437.2837.3836.9537.302,038,210
5/15/201437.3837.4336.5937.385,511,100
5/13/201438.9638.9638.4338.442,702,610
5/12/201438.3639.0438.2438.944,392,200
5/8/201437.9338.4437.7937.892,908,360
5/7/201437.7138.0737.3338.062,839,000
5/6/201438.1438.3437.6637.683,564,970
5/5/201438.2638.3937.9038.241,207,320
5/2/201438.5139.1838.4138.553,109,290
5/1/201438.4638.7237.9238.352,646,820
4/30/201438.1738.5537.9038.493,100,050
4/29/201438.5338.8238.1938.252,887,460
4/28/201438.9639.0538.1638.493,810,540
4/25/201439.1539.2038.7338.782,066,100
4/24/201440.0840.0839.2339.292,524,500
4/23/201439.8140.1439.7440.011,815,830
4/22/201439.6640.2739.4939.912,582,930
4/21/201439.8040.0239.5239.661,765,260
4/17/201439.5239.9339.3539.855,878,700
4/16/201439.6439.6439.2639.552,525,690
4/15/201439.0639.6338.7739.354,306,660
4/14/201439.5239.6638.8439.261,839,470
4/11/201439.2039.7038.7739.123,805,480
4/10/201440.6540.6539.3239.446,043,560
4/9/201440.9240.9240.4640.653,010,540
4/8/201440.8741.2840.6340.793,347,700
4/7/201441.0641.1840.5740.874,811,700
4/4/201442.3942.4941.1341.225,826,970
Trading Center