$43.72 +0.09 (%) SPDR S&P Rg Bk Shs - NYSEARCA

Aug. 4, 2015 | 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
8/4/201543.6944.1243.6043.723,882,560
8/3/201543.6843.8043.2143.635,864,960
7/31/201543.5943.7843.3143.623,609,240
7/30/201543.5943.7843.3243.701,838,980
7/29/201543.6643.7243.2443.609,504,770
7/28/201543.6843.7443.0743.504,301,760
7/27/201543.4143.6143.0943.445,292,670
7/24/201544.4144.4143.7443.794,953,880
7/23/201545.1945.2944.2644.354,351,050
7/22/201544.2845.2244.2845.033,308,420
7/21/201544.8645.2544.4044.482,912,470
7/20/201544.4944.7644.3244.692,781,540
7/17/201544.8044.8844.0944.453,247,260
7/16/201545.0745.3044.8644.955,255,300
7/15/201544.6745.0044.5944.823,779,550
7/14/201544.3444.6544.1544.623,402,890
7/13/201544.5744.7044.3344.513,683,920
7/10/201544.1444.3243.8944.176,420,060
7/9/201543.5043.7743.2643.573,909,440
7/8/201542.9143.1342.7442.984,168,050
7/7/201543.6743.7442.7443.336,316,460
7/6/201543.3343.9443.3043.934,609,300
7/2/201544.5844.6943.7243.945,400,200
7/1/201544.7644.9144.3744.723,767,170
6/30/201544.7244.9043.9544.165,064,500
6/29/201544.7745.1144.0844.165,961,560
6/26/201545.4645.6245.2245.363,700,950
6/25/201545.2145.5044.9445.184,133,470
6/24/201545.1645.4845.0545.142,814,000
6/23/201544.9545.4344.9445.375,349,210
6/22/201544.7844.9344.6844.884,090,800
6/19/201544.2344.4844.2344.324,549,580
6/18/201544.3844.6943.9344.597,377,400
6/17/201545.1645.2544.0944.229,709,310
6/16/201544.4544.9944.3444.995,004,060
6/15/201544.2144.7843.9644.514,168,650
6/12/201544.5844.7544.4244.673,370,540
6/11/201544.8044.8544.3744.746,796,150
6/10/201544.4244.9744.2644.765,611,990
6/9/201543.6944.3043.4544.125,491,380
6/8/201543.6343.9043.6143.654,943,960
6/5/201543.2743.6443.0043.646,717,060
6/4/201543.0743.1742.6642.833,309,270
6/3/201542.7943.2742.6643.216,210,350
6/2/201542.0142.6641.9142.504,229,150
6/1/201542.3042.4741.6841.963,454,860
5/29/201542.4442.5341.8942.143,268,780
5/28/201542.4042.5242.1942.522,743,950
5/27/201542.1642.5141.8442.493,203,820
5/26/201542.1742.2041.6441.973,767,070
5/22/201542.5542.6342.2142.242,152,120
5/21/201542.5342.7342.2742.482,583,310
5/20/201542.8342.9142.3742.625,112,950
5/19/201542.5042.8542.4742.845,458,190
5/18/201541.9142.4241.6442.383,746,620
5/15/201542.0842.2141.4141.685,039,200
5/14/201542.2342.2742.0242.275,534,640
5/13/201541.9342.1341.6542.053,649,340
5/12/201541.7442.0341.2741.895,520,010
5/11/201541.5541.8741.3641.773,635,900
5/8/201541.3741.5441.1041.463,013,820
5/7/201541.1741.4941.0041.242,380,100
5/6/201541.3341.3940.8741.373,864,350
5/5/201541.1941.4940.9341.103,998,280
5/4/201540.8041.3640.8041.262,426,100
5/1/201541.2941.4140.6940.803,487,470
4/30/201541.5241.6841.0041.115,642,640
4/29/201541.3441.8741.2741.536,175,280
4/28/201540.7141.4240.7041.384,122,030
4/27/201541.2241.4840.5440.813,142,260
4/24/201541.4141.5441.0041.112,826,700
4/23/201541.3541.6141.2241.471,795,930
4/22/201541.3341.6940.8941.564,512,910
4/21/201541.4741.6341.1841.272,616,180
4/20/201541.2841.5741.0041.282,315,430
4/17/201541.6041.6040.8841.004,093,630
4/16/201541.7441.8841.2741.733,601,560
4/15/201541.2141.9541.1041.745,105,120
4/14/201541.2241.3340.8541.184,730,550
4/13/201541.0341.4940.7241.402,688,400
4/10/201540.9141.0440.7040.992,512,290
4/9/201540.9541.0240.5140.912,811,940
4/8/201540.9041.1740.8040.972,587,700
4/7/201540.7541.1740.6840.891,600,270
4/6/201540.5441.0240.1940.823,705,710
4/2/201540.7341.1540.7341.012,101,930
4/1/201540.5740.8540.3740.782,871,490
3/31/201540.7540.9240.6240.833,547,910
3/30/201540.5441.1940.4640.992,339,560
3/27/201540.4240.6740.0140.302,056,750
3/26/201540.1440.5539.7940.527,428,470
3/25/201540.9941.0140.1940.234,729,040
3/24/201541.0741.1740.7940.903,455,120
3/23/201541.3441.5240.9241.093,475,890
3/20/201540.8941.4140.7741.383,920,880
3/19/201541.0041.0840.5040.905,299,290
3/18/201541.5041.8240.8041.1010,863,700
3/17/201541.1141.5140.9541.503,527,420
3/16/201541.4941.6241.1641.273,988,670
3/13/201541.5041.5740.7841.354,254,030
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!