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

58.39 USD -1.25 (-2.10%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 40.49 40.60 39.57 39.65 2,473,190 -0.79(-1.95%)
Nov 26, 2014 40.35 40.44 40.44 40.44 1,585,000 +0.03(+0.07%)
Nov 25, 2014 40.30 40.45 39.91 40.41 1,882,353 +0.11(+0.27%)
Nov 24, 2014 39.93 40.32 39.83 40.30 2,776,774 +0.52(+1.31%)
Nov 21, 2014 40.68 40.73 39.69 39.78 2,943,468 -0.38(-0.95%)
Nov 20, 2014 39.65 40.16 39.61 40.16 1,651,317 +0.32(+0.80%)
Nov 19, 2014 40.30 40.30 39.52 39.84 2,681,828 -0.40(-0.99%)
Nov 18, 2014 40.20 40.46 40.18 40.24 842,926 +0.04(+0.10%)
Nov 17, 2014 40.40 40.50 40.12 40.20 1,612,353 -0.32(-0.79%)
Nov 14, 2014 40.54 40.82 40.39 40.52 2,167,956 -0.13(-0.32%)
Nov 13, 2014 41.00 41.11 40.60 40.65 2,214,168 -0.47(-1.14%)
Nov 12, 2014 40.45 41.17 40.45 41.12 2,622,664 +0.61(+1.51%)
Nov 11, 2014 40.65 40.66 40.43 40.51 899,594 -0.11(-0.27%)
Nov 10, 2014 40.38 40.72 40.34 40.62 1,749,328 +0.21(+0.52%)
Nov 07, 2014 40.32 40.45 40.11 40.41 2,685,958 +0.04(+0.10%)
Nov 06, 2014 40.19 40.39 39.96 40.37 2,403,012 +0.28(+0.70%)
Nov 05, 2014 40.10 40.21 39.81 40.09 2,093,135 +0.28(+0.70%)
Nov 04, 2014 39.70 39.92 39.42 39.81 4,564,118 -0.17(-0.43%)
Nov 03, 2014 40.08 40.38 39.79 39.98 2,620,628 -0.10(-0.25%)
Oct 31, 2014 39.87 40.17 39.67 40.08 5,516,824 +0.71(+1.80%)
Oct 30, 2014 39.14 40.00 39.00 39.37 2,436,691 +0.01(+0.03%)
Oct 29, 2014 38.93 39.48 38.59 39.36 5,950,591 +0.42(+1.08%)
Oct 28, 2014 38.05 38.95 38.01 38.94 2,561,972 +1.03(+2.72%)
Oct 27, 2014 37.37 37.92 37.67 37.91 989,589 +0.24(+0.64%)
Oct 24, 2014 37.61 37.88 37.48 37.67 1,459,745 -0.01(-0.03%)
Oct 23, 2014 37.78 38.11 37.62 37.68 3,346,902 +0.29(+0.78%)
Oct 22, 2014 37.88 38.05 37.38 37.39 3,640,165 -0.30(-0.80%)
Oct 21, 2014 37.24 37.80 37.02 37.69 4,103,083 +0.92(+2.50%)
Oct 20, 2014 36.66 36.95 36.58 36.77 1,915,206 +0.07(+0.19%)
Oct 17, 2014 37.14 37.14 36.47 36.70 4,160,144 +0.05(+0.14%)
Oct 16, 2014 35.20 36.76 35.20 36.65 5,838,012 +0.60(+1.66%)
Oct 15, 2014 37.05 36.55 35.33 36.05 15,074,302 -1.00(-2.70%)
Oct 14, 2014 36.86 37.51 36.79 37.05 5,793,530 +0.31(+0.84%)
Oct 13, 2014 36.62 37.21 36.49 36.74 4,935,701 +0.14(+0.38%)
Oct 10, 2014 36.64 37.22 36.59 36.60 5,723,447 -0.23(-0.62%)
Oct 09, 2014 37.73 37.73 36.81 36.83 4,328,486 -0.92(-2.44%)
Oct 08, 2014 37.01 37.82 36.97 37.75 5,725,536 +0.70(+1.89%)
Oct 07, 2014 37.50 37.71 37.04 37.05 5,497,095 -0.63(-1.67%)
Oct 06, 2014 38.17 38.20 37.64 37.68 2,583,861 -0.33(-0.87%)
Oct 03, 2014 38.08 38.33 37.98 38.01 3,105,512 +0.27(+0.72%)
Oct 02, 2014 37.41 37.92 37.19 37.74 3,984,889 +0.33(+0.88%)
Oct 01, 2014 37.71 38.02 37.32 37.41 5,748,731 -0.45(-1.19%)
Sep 30, 2014 38.07 38.20 37.83 37.86 2,027,588 -0.23(-0.60%)
Sep 29, 2014 37.92 38.22 37.79 38.09 2,831,227 -0.13(-0.34%)
Sep 26, 2014 38.16 38.30 37.97 38.22 2,343,650 +0.13(+0.34%)
Sep 25, 2014 38.54 38.56 37.98 38.09 3,929,473 -0.58(-1.50%)
Sep 24, 2014 38.58 38.72 38.36 38.67 3,716,539 +0.09(+0.23%)
Sep 23, 2014 39.00 39.18 38.57 38.58 4,519,851 -0.51(-1.30%)
Sep 22, 2014 39.48 39.67 39.06 39.09 3,557,540 -0.58(-1.46%)
Sep 19, 2014 40.18 40.43 39.62 39.67 5,690,622 -0.54(-1.34%)
Sep 18, 2014 39.66 40.43 39.66 40.21 6,164,842 +0.70(+1.77%)
Sep 17, 2014 39.39 39.90 39.21 39.51 4,150,519 +0.14(+0.36%)
Sep 16, 2014 39.53 39.81 39.23 39.37 3,596,224 -0.24(-0.61%)
Sep 15, 2014 39.91 39.92 39.54 39.61 2,935,522 -0.39(-0.97%)
Sep 12, 2014 39.95 40.23 39.69 40.00 8,177,885 +0.17(+0.43%)
Sep 11, 2014 39.32 39.89 39.27 39.83 2,982,353 +0.32(+0.81%)
Sep 10, 2014 39.04 39.61 38.98 39.51 2,532,420 +0.51(+1.31%)
Sep 09, 2014 39.29 39.36 38.88 39.00 2,142,877 -0.40(-1.02%)
Sep 08, 2014 39.14 39.41 39.08 39.40 2,571,633 +0.18(+0.46%)
Sep 05, 2014 39.05 39.25 38.81 39.22 2,484,406 +0.04(+0.10%)
Sep 04, 2014 39.46 39.69 39.11 39.18 3,786,847 -0.06(-0.15%)
Sep 03, 2014 39.63 39.66 39.17 39.24 3,356,634 -0.11(-0.28%)
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.