$53.03 -0.43 (%) SPDR S&P Rg Bk Shs - NYSE ARCA

Dec. 2, 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
12/2/201653.3153.3252.7553.038,765,680
12/1/201652.8053.6452.6053.4610,064,200
11/30/201652.2152.5952.1752.418,773,620
11/29/201651.4451.8551.3051.485,992,030
11/28/201651.8152.2251.1851.319,030,070
11/25/201652.4452.4952.0952.302,108,000
11/23/201652.3852.4551.8952.308,823,620
11/21/201651.7151.7951.2151.666,436,820
11/18/201651.2151.6350.9651.5012,271,600
11/17/201650.5451.1950.2351.1510,626,000
11/16/201650.3350.7450.1750.4211,314,900
11/15/201650.2551.1849.6051.1611,331,000
11/14/201650.0951.6650.0350.8317,284,100
11/11/201648.1649.5648.1049.4914,349,800
11/10/201647.2948.8047.1648.4020,673,200
11/9/201644.8646.6944.6646.4523,149,000
11/8/201643.9244.2743.6043.975,600,450
11/7/201643.9244.3243.6444.226,264,900
11/4/201643.0443.5242.6142.996,140,730
11/3/201643.0843.3542.8642.944,314,880
11/2/201643.5343.5542.6942.916,275,960
11/1/201644.0044.1543.2043.699,336,630
10/31/201643.6343.9443.5643.798,450,230
10/28/201644.2044.2043.3543.496,400,270
10/27/201644.0544.3043.6744.006,206,280
10/26/201643.2943.8943.1843.706,058,880
10/25/201643.4243.7443.2543.382,927,020
10/24/201643.5043.7543.3843.543,964,040
10/21/201642.7743.2342.6543.193,653,230
10/20/201642.8743.3642.7443.073,960,250
10/19/201642.3343.0842.2742.955,573,140
10/18/201642.0442.1941.7142.122,537,530
10/17/201642.0542.1741.6041.713,059,440
10/14/201642.3542.5041.8642.004,120,180
10/13/201642.2942.6641.3641.797,769,010
10/12/201642.9043.1942.8242.835,177,930
10/11/201643.5043.6242.6842.905,531,250
10/10/201643.5943.7043.3643.474,115,830
10/7/201643.0943.4242.7743.246,360,300
10/6/201643.6543.6542.9443.214,761,010
10/5/201642.6343.4542.5643.286,534,070
10/4/201642.0642.7241.9842.466,768,790
10/3/201642.0542.3141.8241.863,648,580
9/30/201641.8042.4141.5742.273,533,530
9/29/201642.2342.4741.3941.527,526,570
9/28/201641.8842.2241.5542.222,719,980
9/27/201641.0541.7140.9741.713,703,950
9/26/201641.9141.9441.2641.284,819,640
9/23/201641.9342.5441.9342.237,222,480
9/22/201642.1642.2641.7742.225,718,430
9/21/201641.8742.1941.5441.896,297,440
9/20/201642.1342.1341.6441.702,823,990
9/19/201641.8142.1341.5441.765,497,420
9/16/201641.6441.7941.3741.605,352,840
9/15/201641.6642.2141.6342.165,948,240
9/14/201642.1342.3141.7041.7411,019,100
9/13/201642.2742.2841.5542.116,067,990
9/12/201642.1842.8041.7842.736,226,990
9/9/201642.9142.9842.4242.466,463,010
9/8/201642.8442.9942.4742.764,122,690
9/7/201642.3042.6642.0542.644,030,890
9/6/201643.0943.1142.1442.318,670,860
9/2/201642.9843.0942.4943.094,481,260
9/1/201643.1243.2842.3342.727,659,320
8/31/201643.0043.0742.4943.0210,472,700
8/30/201642.5342.9042.5042.886,383,250
8/29/201642.1942.6242.1342.436,257,130
8/26/201642.0042.3441.8042.1110,798,200
8/25/201641.5441.8941.5341.833,113,770
8/24/201641.7341.9141.3841.633,797,360
8/23/201641.6541.8941.6541.672,164,960
8/22/201641.2941.6741.1641.562,032,340
8/19/201641.4041.6041.2741.552,805,540
8/18/201641.2641.5641.2241.482,903,200
8/17/201641.0941.4941.0441.303,959,740
8/16/201641.1141.3940.9841.173,917,190
8/15/201640.9641.3540.8441.282,915,600
8/12/201640.3540.6940.2940.672,639,280
8/11/201640.8141.0040.6540.865,108,280
8/10/201641.2041.2440.7040.768,717,170
8/9/201641.1541.4041.0941.302,699,650
8/8/201641.4441.6441.1241.202,939,470
8/5/201640.9041.3440.3641.317,245,460
8/4/201639.7640.1339.7639.933,466,190
8/3/201639.2439.9239.1539.882,935,470
8/2/201639.7639.8339.1539.334,321,620
8/1/201640.2440.4039.6339.683,252,370
7/29/201640.0740.5039.9940.103,394,790
7/28/201640.1440.4439.8540.283,192,380
7/27/201640.2440.7540.1840.287,603,250
7/26/201639.9240.2339.8040.183,945,860
7/25/201640.0140.1739.8739.962,275,230
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center