$32.89 -1.28 (%) SPDR S&P Rg Bk Shs - NYSEARCA

Feb. 11, 2016 | 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
2/11/201633.3533.5632.6332.8912,880,700
2/10/201634.7735.1834.1734.176,756,260
2/9/201633.7634.7533.6934.476,834,730
2/8/201634.6734.8833.9034.3412,698,600
2/5/201635.9836.2835.2235.3010,617,400
2/4/201635.3936.3235.3235.8811,900,500
2/3/201635.4235.6134.2535.5313,298,800
2/2/201635.8936.0335.0435.289,583,150
2/1/201636.3636.6036.0336.399,236,970
1/29/201636.0836.6635.9036.667,684,430
1/28/201635.9736.4735.8536.0711,876,700
1/27/201635.1736.3734.9735.5811,679,600
1/26/201634.3835.2434.3835.1111,944,500
1/25/201635.5635.6234.2134.2411,983,900
1/22/201635.7836.0035.4635.738,650,500
1/21/201635.9336.2835.2935.297,271,750
1/20/201635.5936.2534.7835.8114,040,800
1/19/201636.9737.1536.0136.319,727,100
1/15/201636.1536.7135.8136.6612,366,200
1/14/201637.2037.6836.6537.369,073,080
1/13/201638.6238.7536.8337.0510,870,600
1/12/201638.7538.7937.7638.447,041,380
1/11/201638.4238.7837.9838.258,960,530
1/8/201639.4239.5938.2838.336,668,610
1/7/201639.5039.8939.0639.138,258,790
1/6/201640.1440.6439.9740.355,324,930
1/5/201640.9741.2240.5740.855,442,450
1/4/201641.0941.2740.5440.897,616,220
12/31/201542.0542.5141.9141.922,853,180
12/30/201542.7943.0042.3242.353,123,260
12/29/201542.7642.9942.5142.893,997,700
12/28/201542.4342.4741.8342.454,045,760
12/24/201542.1042.8542.0542.601,503,680
12/23/201542.1542.4441.8842.424,180,880
12/22/201541.7741.9341.1541.815,212,480
12/21/201541.5941.8541.1641.655,183,420
12/18/201542.1042.1041.0541.417,153,540
12/17/201543.2643.3642.2842.436,173,270
12/16/201542.9543.2842.0343.0211,820,400
12/15/201542.0942.8342.0142.597,962,020
12/14/201541.6841.9441.1341.596,188,140
12/11/201542.0542.2841.3441.657,106,160
12/10/201542.6743.1342.1942.704,244,880
12/9/201543.2443.4942.2842.576,701,520
12/8/201543.6243.8243.1543.285,941,190
12/7/201544.9945.0743.8144.054,704,370
12/4/201544.4545.1944.2045.025,443,610
12/3/201545.2945.4344.1644.275,386,910
12/2/201545.9846.0044.8644.945,467,320
12/1/201545.9046.0645.3645.753,809,190
11/30/201545.8945.9545.5145.653,867,140
11/27/201545.7345.7345.2945.691,283,250
11/25/201545.6345.6945.3445.573,420,370
11/24/201545.0545.6344.9345.493,569,080
11/23/201545.3645.5845.1145.272,463,820
11/20/201544.9745.3744.8845.093,725,960
11/19/201545.2045.2044.5644.893,377,930
11/18/201544.6845.1444.2045.074,481,410
11/17/201544.5945.0644.1944.436,931,520
11/16/201543.6744.3043.4144.283,231,640
11/13/201544.2144.3943.6043.794,864,390
11/12/201545.1045.2144.3344.394,971,260
11/11/201546.0446.0945.2345.333,906,500
11/10/201545.5645.9645.2145.704,358,840
11/9/201546.1646.2545.3345.645,570,270
11/6/201546.0046.3345.4045.939,351,590
11/5/201543.8844.7943.8144.597,100,570
11/4/201544.0644.0643.6443.873,959,620
11/3/201543.6643.9743.3643.783,438,400
10/30/201543.9143.9142.5842.838,744,520
10/29/201544.1044.4843.7343.798,022,220
10/28/201542.5544.0642.4544.038,105,960
10/27/201542.5142.9142.1042.372,935,900
10/26/201543.1543.1942.5942.902,654,060
10/23/201542.5543.1842.3043.144,982,550
10/22/201541.5642.5741.5642.153,972,480
10/21/201542.3442.4341.4241.424,082,920
10/20/201541.7542.2841.5842.182,523,110
10/19/201541.5041.9441.4241.653,153,090
10/16/201541.6141.7641.2841.573,198,000
10/15/201541.1841.5840.7041.555,256,960
10/14/201541.8342.0440.6540.805,064,520
10/13/201542.0442.5341.9541.984,175,970
10/12/201541.9842.3941.7342.313,976,240
10/9/201542.5142.7441.8941.983,094,910
10/8/201542.0342.5341.8442.504,371,290
10/7/201541.6642.1541.5042.153,731,230
10/6/201541.5041.6841.1541.383,379,420
10/5/201540.8641.5340.7641.494,388,480
10/2/201540.0040.5039.2340.4710,218,500
10/1/201541.2041.3240.6141.153,460,780
9/30/201540.9341.2240.8141.184,732,590
9/29/201540.6540.8840.4740.674,864,050
9/28/201540.8841.0340.5240.637,069,010
9/25/201541.4341.6141.0841.185,912,310
9/24/201540.1540.8640.1040.805,172,610
9/23/201540.3340.8340.2040.563,967,440
9/22/201540.0840.4739.9840.283,986,620
9/21/201540.4440.8640.2040.632,928,180
9/18/201540.2840.3239.8040.048,074,780
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center