Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • SPDR KBW REGIONAL BA Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SPDR KBW REGIONAL BA ( KRE ) prices from 10/30/2009 through 113009

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 7468463 21.2200 20.1900 21.2100 20.3400
    11/02/09 5786943 20.6400 19.6100 20.4400 20.1000
    11/03/09 5035157 20.1350 19.5600 19.8300 20.0500
    11/04/09 4534911 20.2800 19.5500 20.2300 19.5800
    11/05/09 4705023 19.9550 19.4500 19.6500 19.9100
    11/06/09 3487532 20.0400 19.5300 19.7100 19.9300
    11/09/09 2220251 20.4600 20.0900 20.1000 20.3700
    11/10/09 3949991 20.4300 19.8800 20.4300 20.1000
    11/11/09 4245808 20.8200 20.2900 20.3300 20.4900
    11/12/09 5680736 20.6600 19.9000 20.6300 19.9900
    11/13/09 2408460 20.2000 19.7950 19.9400 20.1100
    11/16/09 5933163 21.0700 20.2300 20.2300 20.7500
    11/17/09 4747456 21.1900 20.5300 20.5300 21.1300
    11/18/09 4591615 21.2500 20.9200 21.1700 21.1500
    11/19/09 3538034 21.0300 20.5800 20.9300 20.7400
    11/20/09 2675101 20.9500 20.5600 20.5600 20.8500
    11/23/09 3741375 21.4000 20.9900 20.9900 21.2200
    11/24/09 2727213 21.2300 20.7800 21.0600 21.1400
    11/25/09 1880874 21.2800 20.9700 21.1800 20.9800
    11/27/09 2168332 20.9800 20.1200 20.3800 20.5700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SPDR KBW REGIONAL BA ( KRE ) prices from 10/30/2009 through 113009

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 7468463 21.2200 20.1900 21.2100 20.3400
    11/02/09 5786943 20.6400 19.6100 20.4400 20.1000
    11/03/09 5035157 20.1350 19.5600 19.8300 20.0500
    11/04/09 4534911 20.2800 19.5500 20.2300 19.5800
    11/05/09 4705023 19.9550 19.4500 19.6500 19.9100
    11/06/09 3487532 20.0400 19.5300 19.7100 19.9300
    11/09/09 2220251 20.4600 20.0900 20.1000 20.3700
    11/10/09 3949991 20.4300 19.8800 20.4300 20.1000
    11/11/09 4245808 20.8200 20.2900 20.3300 20.4900
    11/12/09 5680736 20.6600 19.9000 20.6300 19.9900
    11/13/09 2408460 20.2000 19.7950 19.9400 20.1100
    11/16/09 5933163 21.0700 20.2300 20.2300 20.7500
    11/17/09 4747456 21.1900 20.5300 20.5300 21.1300
    11/18/09 4591615 21.2500 20.9200 21.1700 21.1500
    11/19/09 3538034 21.0300 20.5800 20.9300 20.7400
    11/20/09 2675101 20.9500 20.5600 20.5600 20.8500
    11/23/09 3741375 21.4000 20.9900 20.9900 21.2200
    11/24/09 2727213 21.2300 20.7800 21.0600 21.1400
    11/25/09 1880874 21.2800 20.9700 21.1800 20.9800
    11/27/09 2168332 20.9800 20.1200 20.3800 20.5700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: KRE

    Return

    as of November 30 2009
    1 Month 3.24%
    6 Month 5.05%
    YTD -27.98%
    1 Year -29.20%
    3 Year -57.68%
    5 Year —
    Calculate the value of

    or shares