$41.97 -0.27 (%) SPDR S&P Rg Bk Shs - NYSEARCA

May. 26, 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
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
3/11/201540.2140.5440.1140.522,187,140
3/10/201540.6240.6440.1240.143,709,420
3/9/201540.6141.0940.5740.963,717,390
3/6/201540.5341.2240.4340.615,464,700
3/5/201539.9940.3339.7040.301,946,470
3/4/201540.2640.2639.9840.071,631,780
3/3/201540.4440.5840.2040.342,188,370
3/2/201540.3040.6340.0640.502,913,820
2/27/201540.2940.4840.1640.212,503,460
2/26/201540.0840.4440.0840.422,537,990
2/25/201540.2940.3740.1240.221,629,240
2/24/201540.1540.6340.0240.302,881,420
2/23/201539.9540.0839.7740.081,422,440
2/20/201539.8440.2139.2440.194,637,140
2/19/201539.6940.0439.4139.854,123,480
2/18/201540.4340.6639.7939.923,653,980
2/17/201540.3740.7040.1040.705,734,000
2/13/201540.2240.5240.0540.342,536,630
2/12/201539.7540.2339.5240.203,253,690
2/11/201539.6539.6539.1739.433,525,240
2/10/201539.9539.9539.1839.642,680,770
2/9/201539.8039.8839.4039.483,632,370
2/6/201539.7940.3439.6740.006,723,110
2/5/201538.6439.4438.6439.385,187,460
2/4/201538.4538.8838.4238.464,567,700
2/3/201538.1438.9038.0738.714,786,000
2/2/201537.1037.9536.8237.904,719,260
1/30/201536.8637.4136.7836.854,214,100
1/29/201536.9137.3136.6037.287,111,360
1/28/201537.9938.0836.7436.785,666,010
1/27/201537.7838.1637.5937.822,818,080
1/26/201537.8038.3437.4938.262,525,870
1/23/201538.1738.4737.7537.914,047,860
1/22/201537.1038.4237.0038.306,128,600
1/21/201536.8537.1236.5636.656,493,920
1/20/201537.0637.3736.5936.815,347,700
1/16/201536.5737.1936.3537.134,854,290
1/15/201537.0337.0636.3736.547,288,270
1/14/201536.9237.1736.4036.986,400,440
1/13/201537.7238.3937.2137.508,096,460
1/12/201537.9638.1537.5437.675,128,620
1/9/201539.3139.3438.0738.073,068,270
1/8/201538.7039.2438.7039.212,671,060
1/6/201539.1039.3638.0738.175,871,740
1/5/201540.0440.1039.1039.104,065,550
1/2/201541.0541.0639.8140.223,325,160
12/31/201441.3241.3240.7040.702,480,370
12/30/201441.1141.3340.8541.141,979,090
12/29/201440.9241.4340.7441.183,499,870
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center