S&P Regional Banking ETF SPDR (NY: KRE )

56.69 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 40.13 40.22 39.88 39.96 1,379,528 -0.06(-0.15%)
Nov 27, 2013 39.86 40.13 39.71 40.02 2,533,476 +0.22(+0.55%)
Nov 26, 2013 39.55 39.86 39.49 39.80 2,509,147 +0.22(+0.56%)
Nov 25, 2013 39.57 39.78 39.36 39.58 2,565,754 +0.17(+0.43%)
Nov 22, 2013 39.15 39.43 38.85 39.41 2,044,567 +0.36(+0.92%)
Nov 21, 2013 38.47 39.15 38.41 39.05 2,128,321 +0.74(+1.93%)
Nov 20, 2013 38.39 38.51 38.09 38.31 1,492,402 +0.02(+0.05%)
Nov 19, 2013 38.34 38.53 38.13 38.29 1,775,725 -0.02(-0.07%)
Nov 18, 2013 38.45 38.76 38.21 38.31 2,842,861 -0.03(-0.07%)
Nov 15, 2013 38.57 38.59 38.10 38.34 2,816,022 -0.12(-0.31%)
Nov 14, 2013 38.37 38.51 38.12 38.46 2,031,475 +0.52(+1.37%)
Nov 12, 2013 38.25 38.32 37.79 37.94 1,684,978 -0.38(-0.99%)
Nov 11, 2013 38.78 38.79 38.25 38.32 2,503,150 -0.38(-0.98%)
Nov 08, 2013 37.29 38.72 37.29 38.70 8,904,243 +1.46(+3.92%)
Nov 07, 2013 37.57 37.88 37.24 37.24 1,457,537 -0.44(-1.17%)
Nov 06, 2013 37.64 37.74 37.49 37.68 1,182,489 +0.22(+0.59%)
Nov 05, 2013 37.35 37.60 37.16 37.46 801,832 +0.01(+0.03%)
Nov 04, 2013 37.45 37.47 37.11 37.45 841,418 +0.15(+0.40%)
Nov 01, 2013 37.43 37.62 37.05 37.30 2,072,224 -0.07(-0.19%)
Oct 31, 2013 37.77 37.83 37.35 37.37 2,265,920 -0.41(-1.09%)
Oct 30, 2013 37.90 38.02 37.76 37.78 2,650,463 -0.09(-0.24%)
Oct 29, 2013 38.03 38.11 37.60 37.87 2,171,593 -0.17(-0.45%)
Oct 28, 2013 37.81 38.09 37.71 38.04 2,119,486 +0.23(+0.61%)
Oct 25, 2013 37.81 37.95 37.63 37.81 1,120,238 +0.05(+0.13%)
Oct 24, 2013 37.60 37.82 37.48 37.76 2,369,727 +0.11(+0.31%)
Oct 23, 2013 37.36 37.73 37.28 37.65 2,115,930 +0.03(+0.09%)
Oct 22, 2013 37.56 37.71 37.38 37.61 4,078,301 -0.02(-0.05%)
Oct 21, 2013 37.35 37.71 37.31 37.63 2,302,595 +0.14(+0.37%)
Oct 18, 2013 37.39 37.62 37.07 37.49 2,543,858 +0.25(+0.66%)
Oct 17, 2013 36.85 37.28 36.71 37.24 3,754,335 +0.22(+0.58%)
Oct 16, 2013 36.67 37.25 36.65 37.03 5,722,663 +0.53(+1.45%)
Oct 15, 2013 36.75 36.87 36.44 36.50 3,044,016 -0.30(-0.82%)
Oct 14, 2013 36.39 36.85 36.39 36.80 2,098,668 +0.15(+0.41%)
Oct 11, 2013 35.90 36.68 35.67 36.65 5,422,324 +0.71(+1.98%)
Oct 10, 2013 35.51 35.99 35.46 35.94 2,265,272 +0.81(+2.31%)
Oct 09, 2013 35.15 35.30 35.02 35.13 2,395,535 +0.09(+0.26%)
Oct 08, 2013 35.31 35.39 35.04 35.04 3,653,663 -0.30(-0.85%)
Oct 07, 2013 35.66 35.68 35.32 35.34 2,757,044 -0.61(-1.70%)
Oct 04, 2013 35.70 35.99 35.58 35.95 1,688,300 +0.31(+0.87%)
Oct 03, 2013 35.76 35.79 35.42 35.64 2,133,618 -0.16(-0.45%)
Oct 02, 2013 35.97 35.97 35.68 35.80 3,616,497 -0.36(-1.00%)
Oct 01, 2013 35.49 36.17 35.49 36.16 4,317,588 +0.71(+2.00%)
Sep 27, 2013 35.31 35.73 35.21 35.45 2,294,998 +0.00(+0.00%)
Sep 26, 2013 35.62 35.81 35.24 35.45 1,839,933 -0.12(-0.34%)
Sep 25, 2013 35.52 35.82 35.20 35.57 2,115,092 +0.15(+0.42%)
Sep 24, 2013 35.23 35.69 35.07 35.42 2,549,061 +0.15(+0.43%)
Sep 23, 2013 35.41 35.42 34.91 35.27 3,124,678 -0.27(-0.76%)
Sep 20, 2013 35.29 35.59 35.17 35.54 4,678,313 +0.26(+0.74%)
Sep 19, 2013 36.01 36.10 35.08 35.28 11,186,457 -0.65(-1.81%)
Sep 18, 2013 36.23 36.49 35.90 35.93 6,483,280 -0.28(-0.77%)
Sep 17, 2013 35.79 36.22 35.66 36.21 3,777,597 +0.49(+1.37%)
Sep 16, 2013 35.83 35.89 35.68 35.72 3,405,999 +0.11(+0.31%)
Sep 13, 2013 35.59 35.66 35.31 35.61 2,454,879 +0.09(+0.25%)
Sep 12, 2013 35.74 35.85 35.52 35.52 2,171,673 -0.18(-0.50%)
Sep 11, 2013 35.89 35.95 35.60 35.70 2,768,482 -0.20(-0.56%)
Sep 10, 2013 35.84 35.95 35.66 35.90 2,255,575 +0.29(+0.81%)
Sep 09, 2013 35.47 35.64 35.20 35.61 3,643,115 +0.19(+0.54%)
Sep 06, 2013 35.55 35.59 34.77 35.42 2,701,881 -0.03(-0.08%)
Sep 05, 2013 35.27 35.61 35.18 35.45 2,138,182 +0.27(+0.77%)
Sep 04, 2013 35.07 35.46 34.98 35.18 2,202,700 +0.13(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.