SPDR S&P Regional Banking ETF Historical Stock Prices

(ETF)
KRE 
$40.61
*  
0.75
1.88%
Get KRE Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading KRE now


Community Rating:
View:    KRE Pre-Market
 
 
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 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.50  40.98  40.08  40.61 9,686,849
08/27/2015 40.53 40.98 40.08 40.61 9,778,113
08/26/2015 39.45 39.91 38.74 39.86 7,385,255
08/25/2015 39.9 40.53 38.49 38.56 6,927,117
08/24/2015 39.14 40.595 35.01 39.37 8,923,102
08/21/2015 41.36 41.81 41.04 41.28 7,118,650
08/20/2015 42.44 42.51 41.78 41.79 6,326,559
08/19/2015 43.36 43.47 42.89 42.89 5,345,075
08/18/2015 43.71 43.9 43.291 43.55 3,322,555
08/17/2015 43.36 43.85 42.91 43.54 4,163,600
08/14/2015 43.02 43.5 42.9 43.47 3,130,030
08/13/2015 43.01 43.12 42.56 42.93 3,944,514
08/12/2015 43.17 43.31 42.18 42.77 6,154,590
08/11/2015 43.95 44.01 43.27 43.56 3,565,484
08/10/2015 43.94 44.23 43.78 44.18 2,141,943
08/07/2015 43.76 44.12 43.18 43.56 3,472,770
08/06/2015 44.19 44.3 43.59 43.83 3,791,571
08/05/2015 44.14 44.51 43.81 44.09 2,909,625
08/04/2015 43.69 44.12 43.6 43.72 3,880,094
08/03/2015 43.68 43.8 43.21 43.63 5,864,962
07/31/2015 43.59 43.78 43.31 43.62 3,609,237
07/30/2015 43.59 43.78 43.32 43.7 1,838,977
07/29/2015 43.66 43.7199 43.24 43.6 9,504,766
07/28/2015 43.68 43.74 43.07 43.5 4,301,756
07/27/2015 43.41 43.61 43.09 43.44 5,285,475
07/24/2015 44.41 44.41 43.74 43.79 4,953,777
07/23/2015 45.19 45.29 44.26 44.35 4,351,047
07/22/2015 44.28 45.22 44.28 45.03 3,307,418
07/21/2015 44.86 45.25 44.3969 44.48 2,912,469
07/20/2015 44.49 44.7599 44.32 44.69 2,781,539
07/17/2015 44.8 44.88 44.09 44.45 3,239,479
07/16/2015 45.07 45.295 44.8551 44.95 5,255,298
07/15/2015 44.67 45 44.59 44.82 3,779,551
07/14/2015 44.34 44.645 44.15 44.62 3,402,789
07/13/2015 44.57 44.7 44.325 44.51 3,683,924
07/10/2015 44.14 44.32 43.89 44.17 6,420,062
07/09/2015 43.5 43.77 43.26 43.57 3,907,893
07/08/2015 42.91 43.13 42.74 42.98 4,168,049
07/07/2015 43.67 43.74 42.74 43.33 6,316,463
07/06/2015 43.33 43.94 43.3 43.93 4,609,303
07/02/2015 44.58 44.69 43.72 43.94 5,400,199
07/01/2015 44.76 44.91 44.37 44.72 3,767,171
06/30/2015 44.72 44.9 43.945 44.16 5,064,497
06/29/2015 44.77 45.11 44.08 44.16 5,961,517
06/26/2015 45.46 45.6157 45.221 45.36 3,700,946
06/25/2015 45.21 45.5 44.9401 45.18 4,133,466
06/24/2015 45.16 45.4799 45.0468 45.14 2,813,897
06/23/2015 44.95 45.43 44.94 45.37 5,348,464
06/22/2015 44.78 44.93 44.68 44.88 4,090,805
06/19/2015 44.23 44.48 44.2255 44.32 4,549,555
06/18/2015 44.38 44.69 43.93 44.59 7,377,396
06/17/2015 45.16 45.25 44.09 44.22 9,709,313
06/16/2015 44.45 44.99 44.34 44.99 4,997,018
06/15/2015 44.21 44.78 43.96 44.51 4,168,650
06/12/2015 44.58 44.75 44.42 44.67 3,370,544
06/11/2015 44.8 44.85 44.3656 44.74 6,796,050
06/10/2015 44.42 44.97 44.26 44.76 5,611,989
06/09/2015 43.69 44.3 43.445 44.12 5,484,450
06/08/2015 43.63 43.9 43.61 43.65 4,943,959
06/05/2015 43.27 43.64 43 43.64 6,715,659
06/04/2015 43.07 43.17 42.655 42.83 3,309,170
06/03/2015 42.79 43.27 42.66 43.21 6,210,354
06/02/2015 42.01 42.6599 41.91 42.5 4,228,754
06/01/2015 42.3 42.47 41.68 41.96 3,454,863
05/29/2015 42.44 42.53 41.89 42.14 3,268,771
05/28/2015 42.4 42.52 42.19 42.52 2,743,951
05/27/2015 42.16 42.51 41.84 42.49 3,203,818
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?