SPDR S&P Regional Banking ETF Historical Stock Prices

(ETF)
KRE 
$40.15
*  
0.40
0.99%
Get KRE Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  40.25  40.40  39.97  40.15 2,899,809
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
11/25/2014 40.3 40.45 39.91 40.41 1,882,353
11/24/2014 39.93 40.32 39.83 40.3 2,776,774
11/21/2014 40.68 40.73 39.69 39.78 2,943,468
11/20/2014 39.65 40.16 39.61 40.16 1,651,317
11/19/2014 40.3 40.3 39.52 39.84 2,681,828
11/18/2014 40.2 40.46 40.18 40.24 842,926
11/17/2014 40.4 40.5 40.12 40.2 1,612,353
11/14/2014 40.54 40.82 40.39 40.52 2,167,935
11/13/2014 41 41.11 40.605 40.65 2,214,168
11/12/2014 40.45 41.17 40.45 41.12 2,622,664
11/11/2014 40.65 40.66 40.43 40.51 899,594
11/10/2014 40.38 40.72 40.34 40.62 1,749,328
11/07/2014 40.32 40.45 40.11 40.41 2,685,958
11/06/2014 40.19 40.39 39.96 40.37 2,403,012
11/05/2014 40.1 40.21 39.8092 40.09 2,093,135
11/04/2014 39.7 39.925 39.42 39.81 4,564,118
11/03/2014 40.08 40.3799 39.79 39.98 2,620,628
10/31/2014 39.87 40.17 39.67 40.08 5,516,724
10/30/2014 39.14 40 39 39.37 2,436,691
10/29/2014 38.93 39.479 38.59 39.36 5,950,441
10/28/2014 38.05 38.95 38.01 38.94 2,561,572
10/27/2014 37.37 37.92 37.3 37.91 989,589
10/24/2014 37.61 37.8798 37.48 37.67 1,459,745
10/23/2014 37.78 38.11 37.62 37.68 3,346,902
10/22/2014 37.88 38.05 37.38 37.39 3,640,165
10/21/2014 37.24 37.8 37.02 37.69 4,103,083
10/20/2014 36.66 36.95 36.58 36.77 1,915,206
10/17/2014 37.14 37.14 36.465 36.7 4,160,144
10/16/2014 35.2 36.76 35.2 36.65 5,838,012
10/15/2014 36.13 36.55 35.33 36.05 15,074,300
10/14/2014 36.86 37.51 36.79 37.05 5,793,530
10/13/2014 36.62 37.21 36.49 36.74 4,935,701
10/10/2014 36.64 37.22 36.59 36.6 5,723,447
10/09/2014 37.73 37.73 36.81 36.83 4,328,486
10/08/2014 37.01 37.8151 36.97 37.75 5,725,536
10/07/2014 37.5 37.71 37.04 37.05 5,497,095
10/06/2014 38.17 38.2 37.64 37.68 2,583,261
10/03/2014 38.08 38.33 37.98 38.01 3,105,512
10/02/2014 37.41 37.925 37.1913 37.74 3,984,889
10/01/2014 37.71 38.02 37.32 37.41 5,748,731
09/30/2014 38.07 38.2 37.83 37.86 2,027,388
09/29/2014 37.92 38.22 37.79 38.09 2,831,227
09/26/2014 38.16 38.3 37.97 38.22 2,343,650
09/25/2014 38.54 38.56 37.98 38.09 3,929,473
09/24/2014 38.58 38.72 38.36 38.67 3,716,539
09/23/2014 39 39.1768 38.57 38.58 4,519,851
09/22/2014 39.48 39.67 39.06 39.09 3,557,540
09/19/2014 40.18 40.43 39.62 39.67 5,690,622
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?