SPDR S&P Regional Banking ETF Historical Stock Prices

(ETF)
KRE 
$40.42
*  
unch
unch
Get KRE Alerts
*Delayed - data as of Feb. 27, 2015 11:47 ET  -  Find a broker to begin trading KRE now


Community Rating:
View:    KRE Real Time
 
 
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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
11:47  40.35  40.48  40.16  40.42 1,036,237
02/26/2015 40.08 40.44 40.08 40.42 2,537,988
02/25/2015 40.29 40.37 40.12 40.22 1,629,242
02/24/2015 40.15 40.63 40.02 40.3 2,881,424
02/23/2015 39.95 40.08 39.77 40.08 1,422,438
02/20/2015 39.84 40.21 39.24 40.19 4,637,137
02/19/2015 39.69 40.04 39.41 39.85 4,123,480
02/18/2015 40.43 40.66 39.785 39.92 3,653,975
02/17/2015 40.37 40.7 40.1 40.695 5,734,001
02/13/2015 40.22 40.52 40.05 40.34 2,536,628
02/12/2015 39.75 40.23 39.52 40.2 3,253,691
02/11/2015 39.65 39.65 39.17 39.43 3,525,244
02/10/2015 39.95 39.95 39.18 39.64 2,680,667
02/09/2015 39.8 39.88 39.4 39.48 3,632,366
02/06/2015 39.79 40.34 39.67 40 6,723,111
02/05/2015 38.64 39.44 38.64 39.38 5,187,461
02/04/2015 38.45 38.88 38.42 38.46 4,567,702
02/03/2015 38.14 38.9 38.07 38.71 4,786,003
02/02/2015 37.1 37.95 36.82 37.9 4,719,260
01/30/2015 36.86 37.41 36.78 36.85 4,214,104
01/29/2015 36.91 37.31 36.6 37.28 7,111,356
01/28/2015 37.99 38.08 36.739 36.78 5,666,011
01/27/2015 37.78 38.16 37.59 37.82 2,818,083
01/26/2015 37.8 38.34 37.49 38.26 2,525,873
01/23/2015 38.17 38.47 37.75 37.91 4,047,860
01/22/2015 37.1 38.415 37 38.3 6,128,600
01/21/2015 36.85 37.1199 36.56 36.65 6,493,774
01/20/2015 37.06 37.37 36.585 36.81 5,347,701
01/16/2015 36.57 37.19 36.35 37.13 4,851,086
01/15/2015 37.03 37.055 36.37 36.54 7,288,269
01/14/2015 36.92 37.17 36.4 36.98 6,400,438
01/13/2015 37.72 38.39 37.21 37.5 8,096,459
01/12/2015 37.96 38.15 37.54 37.67 5,128,619
01/09/2015 39.31 39.34 38.07 38.07 3,068,269
01/08/2015 38.7 39.24 38.7 39.21 2,671,059
01/07/2015 38.38 38.7299 38.1335 38.38 4,348,806
01/06/2015 39.1 39.36 38.07 38.17 5,871,740
01/05/2015 40.04 40.1 39.1 39.1 4,065,548
01/02/2015 41.05 41.06 39.81 40.22 3,325,156
12/31/2014 41.32 41.32 40.7 40.7 2,480,374
12/30/2014 41.11 41.33 40.85 41.14 1,979,092
12/29/2014 40.92 41.43 40.74 41.18 3,499,866
12/26/2014 40.81 40.955 40.63 40.78 758,669
12/24/2014 40.67 41.02 40.34 40.66 719,376
12/23/2014 40.5 40.92 40.29 40.74 1,684,500
12/22/2014 40.23 40.38 40.0099 40.38 2,388,549
12/19/2014 40.4 40.4 39.97 40.15 2,904,747
12/18/2014 40.06 40.55 40.06 40.55 3,848,218
12/17/2014 38.93 39.82 38.72 39.82 7,139,529
12/16/2014 38.59 39.37 38.43 38.84 6,327,536
12/15/2014 39.38 39.5 38.62 38.76 6,510,829
12/12/2014 39.35 39.57 39.01 39.1 5,216,195
12/11/2014 39.54 40.03 39.54 39.64 2,784,957
12/10/2014 40.75 40.82 39.46 39.46 5,467,271
12/09/2014 40.01 40.83 39.81 40.82 3,991,650
12/08/2014 40.47 40.93 40.2 40.42 5,230,628
12/05/2014 40.1 40.78 40.06 40.57 5,780,604
12/04/2014 39.75 39.83 39.53 39.78 1,216,007
12/03/2014 39.22 39.9 39.1803 39.86 4,594,798
12/02/2014 38.91 39.63 38.91 39.31 2,517,854
12/01/2014 39.49 39.71 38.68 38.83 6,574,898
11/28/2014 40.49 40.6 39.57 39.65 2,473,190
11/26/2014 40.35 40.51 40.23 40.44 1,585,046
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?