SPDR S&P Regional Banking ETF Historical Stock Prices

(ETF)
KRE 
$41.37
*  
0.27
0.66%
Get KRE Alerts
*Delayed - data as of May 6, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-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  41.18  41.39  40.87  41.37 3,863,551
05/06/2015 41.33 41.39 40.87 41.37 3,864,351
05/05/2015 41.19 41.49 40.93 41.1 3,998,276
05/04/2015 40.8 41.36 40.8 41.26 2,426,101
05/01/2015 41.29 41.4099 40.69 40.8 3,487,473
04/30/2015 41.52 41.68 41 41.11 5,642,637
04/29/2015 41.34 41.87 41.27 41.53 6,175,281
04/28/2015 40.71 41.415 40.695 41.38 4,122,029
04/27/2015 41.22 41.48 40.54 40.81 3,142,257
04/24/2015 41.41 41.54 41 41.11 2,826,704
04/23/2015 41.35 41.61 41.215 41.47 1,795,927
04/22/2015 41.33 41.685 40.89 41.56 4,512,910
04/21/2015 41.47 41.63 41.18 41.27 2,616,184
04/20/2015 41.28 41.57 41 41.28 2,315,431
04/17/2015 41.6 41.6 40.88 41 4,093,634
04/16/2015 41.74 41.88 41.27 41.73 3,601,563
04/15/2015 41.21 41.95 41.1 41.74 5,105,121
04/14/2015 41.22 41.33 40.85 41.18 4,730,554
04/13/2015 41.03 41.485 40.72 41.4 2,688,401
04/10/2015 40.91 41.04 40.7 40.99 2,512,286
04/09/2015 40.95 41.0201 40.5059 40.91 2,811,942
04/08/2015 40.9 41.17 40.795 40.97 2,587,699
04/07/2015 40.75 41.165 40.68 40.89 1,600,268
04/06/2015 40.54 41.02 40.19 40.82 3,705,710
04/02/2015 40.73 41.15 40.73 41.01 2,101,929
04/01/2015 40.57 40.85 40.37 40.78 2,871,490
03/31/2015 40.75 40.915 40.6205 40.83 3,547,908
03/30/2015 40.54 41.19 40.46 40.99 2,339,562
03/27/2015 40.42 40.67 40.01 40.3 2,056,750
03/26/2015 40.14 40.545 39.79 40.52 7,428,470
03/25/2015 40.99 41.01 40.19 40.23 4,729,040
03/24/2015 41.07 41.165 40.79 40.9 3,455,122
03/23/2015 41.34 41.52 40.92 41.09 3,475,891
03/20/2015 40.89 41.41 40.77 41.38 3,920,883
03/19/2015 41 41.08 40.5 40.9 5,299,287
03/18/2015 41.5 41.82 40.8 41.1 10,863,600
03/17/2015 41.11 41.51 40.95 41.5 3,527,418
03/16/2015 41.49 41.62 41.16 41.27 3,988,667
03/13/2015 41.5 41.57 40.78 41.35 4,254,028
03/12/2015 40.69 41.62 40.69 41.58 7,646,685
03/11/2015 40.21 40.54 40.11 40.52 2,187,139
03/10/2015 40.62 40.64 40.12 40.139 3,709,416
03/09/2015 40.61 41.09 40.57 40.96 3,717,392
03/06/2015 40.53 41.22 40.43 40.61 5,464,703
03/05/2015 39.99 40.33 39.7 40.3 1,946,471
03/04/2015 40.26 40.26 39.98 40.07 1,631,777
03/03/2015 40.44 40.58 40.2 40.34 2,188,366
03/02/2015 40.3 40.63 40.06 40.5 2,913,515
02/27/2015 40.29 40.48 40.16 40.21 2,503,461
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
*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?