SPDR S&P Regional Banking ETF Historical Stock Prices

(ETF)
KRE 
$40.18
*  
0.04
0.1%
Get KRE Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading KRE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  40.32  40.52  40.15  40.18 2,242,970
07/09/2014 40.32 40.52 40.15 40.18 2,244,977
07/08/2014 40.58 40.74 40.05 40.14 3,291,668
07/07/2014 41.03 41.03 40.66 40.72 1,790,485
07/03/2014 40.8 41.19 40.7628 41.14 2,025,159
07/02/2014 40.92 41.036 40.4 40.455 2,614,940
07/01/2014 40.45 41.3 40.33 40.83 3,299,475
06/30/2014 40.22 40.38 39.9314 40.32 2,335,797
06/27/2014 40.02 40.38 39.98 40.33 1,820,690
06/26/2014 40.01 40.22 39.53 40.18 1,956,470
06/25/2014 39.66 40.18 39.2 40.12 3,048,896
06/24/2014 40.08 40.61 39.82 39.84 3,212,128
06/23/2014 40.39 40.5 40.1 40.19 1,112,036
06/20/2014 40.34 40.59 40.22 40.43 1,972,619
06/19/2014 40.72 40.72 40.2 40.39 2,941,572
06/18/2014 40.39 40.68 40.075 40.59 5,256,691
06/17/2014 39.48 40.53 39.48 40.32 2,402,471
06/16/2014 39.78 39.795 39.38 39.6 2,860,037
06/13/2014 40.04 40.39 39.72 39.83 3,173,047
06/12/2014 40.12 40.24 39.74 39.93 3,070,292
06/11/2014 40.35 40.42 39.97 40.08 1,539,595
06/10/2014 40.69 40.69 40.342 40.56 2,578,247
06/09/2014 40.17 40.76 40.08 40.73 3,258,755
06/06/2014 39.88 40.2999 39.76 40.11 2,956,881
06/05/2014 39.11 39.81 38.76 39.7 3,586,023
06/04/2014 38.81 39.08 38.79 38.95 2,932,216
06/03/2014 38.67 39.17 38.58 38.86 4,028,006
06/02/2014 38.43 38.78 38 38.73 4,333,048
05/30/2014 38.3 38.65 38.212 38.29 2,394,230
05/29/2014 38.38 38.45 38.13 38.31 3,500,748
05/28/2014 38.41 38.5 38.07 38.33 2,821,953
05/27/2014 38.21 38.82 38.21 38.6 3,503,928
05/23/2014 37.94 38.29 37.92 38.14 1,324,917
05/22/2014 37.73 38.0664 37.69 37.96 1,940,777
05/21/2014 37.74 38.055 37.45 37.77 2,137,282
05/20/2014 37.83 37.88 37.24 37.51 3,538,609
05/19/2014 37.12 37.91 37.12 37.9 2,798,969
05/16/2014 37.28 37.38 36.945 37.3 2,038,206
05/15/2014 37.38 37.43 36.59 37.38 5,511,097
05/14/2014 38.33 38.36 37.47 37.58 3,000,052
05/13/2014 38.96 38.96 38.43 38.44 2,702,607
05/12/2014 38.36 39.04 38.24 38.94 4,392,198
05/09/2014 37.86 38.22 37.5835 38.22 1,669,222
05/08/2014 37.93 38.44 37.79 37.89 2,908,357
05/07/2014 37.71 38.07 37.33 38.06 2,839,002
05/06/2014 38.14 38.34 37.66 37.68 3,564,971
05/05/2014 38.26 38.39 37.9 38.24 1,207,323
05/02/2014 38.51 39.18 38.41 38.55 3,109,294
05/01/2014 38.46 38.72 37.9214 38.35 2,646,824
04/30/2014 38.17 38.55 37.9 38.49 3,100,053
04/29/2014 38.53 38.82 38.19 38.25 2,887,460
04/28/2014 38.96 39.05 38.16 38.49 3,810,536
04/25/2014 39.15 39.2 38.73 38.78 2,066,102
04/24/2014 40.08 40.08 39.225 39.29 2,524,498
04/23/2014 39.81 40.14 39.74 40.01 1,815,828
04/22/2014 39.66 40.27 39.49 39.91 2,582,932
04/21/2014 39.8 40.02 39.52 39.66 1,765,265
04/17/2014 39.52 39.93 39.35 39.85 5,878,705
04/16/2014 39.64 39.64 39.26 39.55 2,525,689
04/15/2014 39.06 39.63 38.77 39.35 4,299,165
04/14/2014 39.52 39.66 38.84 39.26 1,839,468
04/11/2014 39.2 39.7 38.77 39.12 3,805,481
04/10/2014 40.58 40.65 39.32 39.44 6,042,637
04/09/2014 40.92 40.92 40.46 40.65 3,010,536
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?