SPDR S&P Regional Banking ETF Historical Stock Prices

(ETF)
KRE 
$40.1299
*  
0.7599
1.93%
Get KRE Alerts
*Delayed - data as of Oct. 31, 2014 14:33 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 for next time

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

Results for: 1 Year, From 30-OCT-2013 TO 30-OCT-2014

Date Open High Low Close / Last Volume
14:33  39.86  40.17  39.67  40.1299 4,082,562
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
09/18/2014 39.66 40.43 39.66 40.21 6,164,842
09/17/2014 39.39 39.9 39.21 39.51 4,150,519
09/16/2014 39.53 39.81 39.23 39.37 3,596,224
09/15/2014 39.91 39.92 39.5417 39.61 2,935,522
09/12/2014 39.95 40.23 39.69 40 8,176,485
09/11/2014 39.32 39.89 39.27 39.83 2,982,353
09/10/2014 39.04 39.61 38.98 39.51 2,532,220
09/09/2014 39.29 39.36 38.88 39 2,142,877
09/08/2014 39.14 39.41 39.08 39.4 2,571,633
09/05/2014 39.05 39.25 38.81 39.22 2,484,406
09/04/2014 39.46 39.69 39.11 39.18 3,786,847
09/03/2014 39.63 39.66 39.17 39.24 3,356,634
09/02/2014 39.2 39.54 39.07 39.35 1,794,884
08/29/2014 38.84 38.995 38.625 38.95 1,062,285
08/28/2014 38.95 38.97 38.61 38.74 2,416,211
08/27/2014 39.32 39.41 39.02 39.05 1,189,340
08/26/2014 39.03 39.36 38.9 39.3 2,733,605
08/25/2014 39.19 39.26 38.901 39.02 2,471,320
08/22/2014 38.87 39.16 38.71 38.97 2,406,456
08/21/2014 38.47 39.02 38.15 38.88 2,422,531
08/20/2014 38.48 38.528 38.19 38.41 2,176,224
08/19/2014 38.55 38.67 38.39 38.48 1,283,880
08/18/2014 38.1 38.52 38.1 38.45 1,153,241
08/15/2014 38.22 38.35 37.55 37.81 4,038,322
08/14/2014 38.13 38.33 38.02 38.02 2,897,983
08/13/2014 37.91 38.25 37.9 38.11 1,418,333
08/12/2014 37.84 38.0988 37.63 37.82 1,684,548
08/11/2014 38.1 38.22 37.77 37.95 2,103,632
08/08/2014 37.76 37.84 37.56 37.83 2,493,273
08/07/2014 38.1 38.14 37.47 37.61 2,720,917
08/06/2014 37.42 38.12 37.42 37.95 3,810,045
08/05/2014 37.62 38.05 37.56 37.74 3,607,630
08/04/2014 37.94 38.12 37.43 37.79 3,393,195
08/01/2014 38.26 38.48 37.67 37.86 2,087,563
07/31/2014 38.63 39.04 38.41 38.43 3,046,707
07/30/2014 39 39.33 38.79 39.07 3,251,787
07/29/2014 38.67 38.99 38.67 38.71 1,428,905
07/28/2014 39.2 39.27 38.52 38.69 3,850,141
07/25/2014 38.9 39.21 38.8 39.12 2,141,455
07/24/2014 38.79 39.2074 38.72 39.09 4,024,989
07/23/2014 38.63 38.71 38.39 38.62 3,834,165
07/22/2014 38.94 39.13 38.57 38.63 3,055,863
07/21/2014 38.84 38.91 38.53 38.79 2,184,779
07/18/2014 38.69 39.17 38.55 38.95 3,353,533
07/17/2014 39.33 39.38 38.43 38.58 4,600,738
07/16/2014 40.25 40.2638 39.44 39.5 2,065,230
07/15/2014 39.88 40.195 39.71 40.12 2,752,097
07/14/2014 40 40.18 39.7 39.77 2,193,535
07/11/2014 39.66 39.89 39.35 39.73 2,542,203
07/10/2014 39.52 40.05 39.3706 39.79 2,329,263
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
04/08/2014 40.87 41.28 40.63 40.79 3,347,699
04/07/2014 41.06 41.18 40.57 40.87 4,808,501
04/04/2014 42.39 42.49 41.13 41.22 5,826,967
04/03/2014 42.12 42.268 41.845 42.16 2,461,454
04/02/2014 42.28 42.36 41.8775 42.11 2,936,125
04/01/2014 41.56 42.27 41.23 42.15 5,444,629
03/31/2014 40.76 41.47 40.76 41.38 2,121,989
03/28/2014 40.51 41.18 40.37 40.61 2,764,074
03/27/2014 41.27 41.44 40.455 40.46 3,845,327
03/26/2014 42.05 42.07 41.25 41.26 3,735,602
03/25/2014 42.08 42.12 41.64 41.82 2,855,821
03/24/2014 42.2 42.43 41.67 41.85 3,500,641
03/21/2014 42.4 42.79 41.93 42.02 4,887,003
03/20/2014 41.56 42.53 41.53 42.47 8,106,088
03/19/2014 41.42 42.03 41.14 41.62 4,940,619
03/18/2014 41.17 41.45 41.06 41.35 1,342,055
03/17/2014 40.99 41.41 40.98 41.16 2,135,367
03/14/2014 40.5 41.16 40.49 40.89 2,800,254
03/13/2014 41.09 41.23 40.53 40.79 3,249,579
03/12/2014 40.91 40.99 40.44 40.98 3,420,131
03/11/2014 41.2 41.31 40.79 41.08 5,671,485
03/10/2014 41.14 41.31 40.92 41.23 2,097,222
03/07/2014 40.93 41.47 40.84 41.18 4,291,904
03/06/2014 40.5 40.84 40.42 40.73 2,604,539
03/05/2014 40.44 40.56 40.25 40.46 1,765,015
03/04/2014 39.93 40.67 39.93 40.49 2,676,223
03/03/2014 39.33 39.6 39.19 39.58 3,133,739
02/28/2014 39.39 40.168 39.39 39.89 4,834,548
02/27/2014 39.1 39.43 38.929 39.4 1,809,924
02/26/2014 38.65 39.28 38.65 39.16 3,397,547
02/25/2014 38.83 38.92 38.6 38.66 1,739,052
02/24/2014 38.14 39.03 38.14 38.88 4,599,918
02/21/2014 37.95 38.27 37.89 38.15 7,455,967
02/20/2014 37.93 38.06 37.43 37.84 10,410,280
02/19/2014 38.84 38.89 37.7 37.83 10,771,970
02/18/2014 38.85 39.1065 38.635 38.92 951,281
02/14/2014 38.37 38.84 38.37 38.8 1,583,266
02/13/2014 38.08 38.58 37.97 38.53 1,513,596
02/12/2014 38.66 39.04 38.26 38.41 3,326,874
02/11/2014 37.96 38.55 37.89 38.48 4,374,512
02/10/2014 37.92 38.08 37.52 37.93 2,117,792
02/07/2014 38.03 38.1801 37.58 37.91 2,634,263
02/06/2014 37.43 37.85 37.29 37.85 2,954,775
02/05/2014 37.37 37.57 37.16 37.43 1,841,455
02/04/2014 37.03 37.77 36.806 37.54 3,969,731
02/03/2014 38.16 38.37 36.82 36.84 5,575,517
01/31/2014 38.4 38.77 38.25 38.25 3,583,207
01/30/2014 38.79 39.152 38.51 39 3,319,332
01/29/2014 38.99 39.17 38.5 38.57 4,661,931
01/28/2014 39.32 39.61 39.12 39.31 2,668,689
01/27/2014 39.85 40.04 39.251 39.27 4,416,700
01/24/2014 40.26 40.44 39.7239 39.85 2,714,905
01/23/2014 40.95 40.95 40.24 40.58 3,700,710
01/22/2014 40.96 41.24 40.845 41.17 1,976,830
01/21/2014 40.35 40.95 40.34 40.91 4,919,547
01/17/2014 39.81 40.2 39.75 40.06 3,652,419
01/16/2014 40.12 40.24 39.73 39.92 4,491,350
01/15/2014 40.23 40.53 40.17 40.25 3,186,403
01/14/2014 40.02 40.15 39.7499 40.07 2,293,806
01/13/2014 40.33 40.48 39.695 39.93 4,102,951
01/10/2014 40.35 40.41 40.07 40.38 2,130,545
01/09/2014 40.28 40.53 40.22 40.44 1,901,232
01/08/2014 40.14 40.24 39.95 40.14 1,471,691
01/07/2014 39.85 40.41 39.8101 40.1 2,184,693
01/06/2014 40.2 40.35 39.74 39.75 2,224,670
01/03/2014 40.04 40.2 39.88 40.03 1,177,002
01/02/2014 40.5 40.52 39.93 39.99 5,415,475
12/31/2013 40.58 40.6882 40.51 40.61 1,588,759
12/30/2013 40.7 40.7 40.4301 40.48 902,133
12/27/2013 40.8 40.915 40.5285 40.69 1,855,808
12/26/2013 40.89 40.96 40.65 40.71 4,429,534
12/24/2013 40.83 41 40.72 40.75 728,288
12/23/2013 40.25 40.818 40.19 40.77 4,932,633
12/20/2013 39.58 40.12 39.52 40.1 2,566,191
12/19/2013 39.92 40.01 39.71 39.76 2,512,297
12/18/2013 39.56 40.06 39.1801 40.03 3,618,820
12/17/2013 39.67 39.78 39.27 39.46 2,524,907
12/16/2013 39.36 39.74 39.16 39.665 2,431,907
12/13/2013 39.26 39.38 38.81 39.07 2,651,774
12/12/2013 38.88 39.33 38.88 39.14 1,899,606
12/11/2013 39.44 39.46 38.81 38.88 2,482,718
12/10/2013 39.71 39.9 39.29 39.37 2,345,300
12/09/2013 39.99 40.1 39.66 39.79 2,461,258
12/06/2013 39.66 40.09 39.6 39.93 2,998,120
12/05/2013 39.15 39.33 39.06 39.23 1,290,473
12/04/2013 39.03 39.51 38.87 39.24 1,766,263
12/03/2013 39.35 39.68 38.84 39.07 3,383,315
12/02/2013 39.96 40.1779 39.54 39.59 1,998,803
11/29/2013 40.13 40.22 39.88 39.96 1,379,528
11/27/2013 39.86 40.13 39.71 40.02 2,533,476
11/26/2013 39.55 39.86 39.49 39.8 2,509,147
11/25/2013 39.57 39.78 39.36 39.58 2,565,754
11/22/2013 39.15 39.43 38.85 39.41 2,044,567
11/21/2013 38.47 39.145 38.41 39.05 2,128,321
11/20/2013 38.39 38.51 38.09 38.31 1,492,402
11/19/2013 38.34 38.535 38.13 38.29 1,775,725
11/18/2013 38.45 38.76 38.21 38.315 2,842,861
11/15/2013 38.57 38.59 38.1 38.34 2,816,022
11/14/2013 38.37 38.505 38.12 38.46 2,031,575
11/13/2013 37.85 38.28 37.68 38.28 1,976,515
11/12/2013 38.25 38.32 37.79 37.94 1,684,978
11/11/2013 38.78 38.79 38.25 38.32 2,503,150
11/08/2013 37.29 38.72 37.29 38.7 8,903,993
11/07/2013 37.57 37.88 37.24 37.24 1,457,537
11/06/2013 37.64 37.74 37.49 37.68 1,182,489
11/05/2013 37.35 37.6 37.16 37.46 801,832
11/04/2013 37.45 37.47 37.109 37.45 841,418
11/01/2013 37.43 37.62 37.05 37.3 2,072,224
10/31/2013 37.77 37.83 37.35 37.37 2,265,920
10/30/2013 37.9 38.02 37.76 37.78 2,650,463
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?