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

58.40 USD UNCHANGED
Streaming Delayed Price Updated: 4:36 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 45.89 45.95 45.51 45.65 3,867,140 -0.04(-0.09%)
Nov 27, 2015 45.73 45.73 45.29 45.69 1,283,249 +0.12(+0.26%)
Nov 25, 2015 45.63 45.57 45.57 45.57 3,420,400 +0.08(+0.18%)
Nov 24, 2015 45.05 45.63 44.93 45.49 3,569,084 +0.22(+0.49%)
Nov 23, 2015 45.36 45.58 45.11 45.27 2,463,822 +0.18(+0.40%)
Nov 20, 2015 44.97 45.37 44.88 45.09 3,725,964 +0.20(+0.45%)
Nov 19, 2015 45.20 45.20 44.56 44.89 3,377,926 -0.18(-0.40%)
Nov 18, 2015 44.68 45.14 44.20 45.07 4,481,408 +0.64(+1.44%)
Nov 17, 2015 44.59 45.06 44.19 44.43 6,930,439 +0.15(+0.34%)
Nov 16, 2015 43.67 44.30 43.41 44.28 3,231,640 +0.49(+1.12%)
Nov 13, 2015 44.21 44.39 43.60 43.79 4,864,392 -0.60(-1.35%)
Nov 12, 2015 45.10 45.21 44.33 44.39 4,971,258 -0.94(-2.07%)
Nov 11, 2015 46.04 46.09 45.23 45.33 3,906,501 -0.37(-0.81%)
Nov 10, 2015 45.56 45.96 45.21 45.70 4,358,737 +0.06(+0.13%)
Nov 09, 2015 46.16 46.25 45.33 45.64 5,569,872 -0.29(-0.63%)
Nov 06, 2015 46.00 46.33 45.40 45.93 9,351,586 +1.34(+3.01%)
Nov 05, 2015 43.88 44.79 43.81 44.59 7,100,318 +0.72(+1.64%)
Nov 04, 2015 44.06 44.06 43.64 43.87 3,959,619 +0.09(+0.21%)
Nov 03, 2015 43.66 43.97 43.36 43.78 3,438,404 +0.15(+0.34%)
Nov 02, 2015 43.24 43.79 42.92 43.63 3,423,414 +0.80(+1.87%)
Oct 30, 2015 43.91 43.91 42.58 42.83 8,744,520 -0.96(-2.19%)
Oct 29, 2015 44.10 44.47 43.73 43.79 8,022,223 -0.24(-0.55%)
Oct 28, 2015 42.55 44.06 42.45 44.03 8,105,962 +1.66(+3.92%)
Oct 27, 2015 42.51 42.91 42.10 42.37 2,935,898 -0.53(-1.24%)
Oct 26, 2015 43.15 43.19 42.59 42.90 2,654,055 -0.24(-0.56%)
Oct 23, 2015 42.55 43.18 42.30 43.14 4,982,546 +0.99(+2.35%)
Oct 22, 2015 41.56 42.57 41.56 42.15 3,972,480 +0.73(+1.76%)
Oct 21, 2015 42.34 42.43 41.42 41.42 4,082,923 -0.76(-1.80%)
Oct 20, 2015 41.75 42.28 41.58 42.18 2,523,111 +0.53(+1.27%)
Oct 19, 2015 41.50 41.94 41.42 41.65 3,153,092 +0.08(+0.19%)
Oct 16, 2015 41.61 41.76 41.28 41.57 3,197,996 +0.02(+0.05%)
Oct 15, 2015 41.18 41.58 40.70 41.55 5,256,958 +0.75(+1.84%)
Oct 14, 2015 41.83 42.04 40.65 40.80 5,064,368 -1.18(-2.81%)
Oct 13, 2015 42.04 42.53 41.95 41.98 4,175,964 -0.33(-0.78%)
Oct 12, 2015 41.98 42.39 41.73 42.31 3,976,244 +0.33(+0.79%)
Oct 09, 2015 42.51 42.74 41.89 41.98 3,094,911 -0.52(-1.22%)
Oct 08, 2015 42.03 42.53 41.84 42.50 4,371,294 +0.35(+0.83%)
Oct 07, 2015 41.66 42.15 41.50 42.15 3,731,220 +0.77(+1.86%)
Oct 06, 2015 41.50 41.68 41.15 41.38 3,379,425 -0.11(-0.27%)
Oct 05, 2015 40.86 41.53 40.76 41.49 4,388,478 +1.02(+2.52%)
Oct 02, 2015 40.00 40.50 39.23 40.47 10,218,536 -0.68(-1.65%)
Oct 01, 2015 41.20 41.32 40.61 41.15 3,460,782 -0.03(-0.07%)
Sep 30, 2015 40.93 41.22 40.81 41.18 4,732,591 +0.51(+1.25%)
Sep 29, 2015 40.65 40.88 40.47 40.67 4,864,051 +0.04(+0.10%)
Sep 28, 2015 40.88 41.03 40.52 40.63 7,069,013 -0.55(-1.34%)
Sep 25, 2015 41.43 41.61 41.08 41.18 5,912,310 +0.38(+0.93%)
Sep 24, 2015 40.15 40.86 40.10 40.80 5,172,610 +0.24(+0.59%)
Sep 23, 2015 40.33 40.83 40.20 40.56 3,967,442 +0.28(+0.70%)
Sep 22, 2015 40.08 40.47 39.98 40.28 3,986,615 -0.35(-0.86%)
Sep 21, 2015 40.44 40.86 40.20 40.63 2,928,180 +0.59(+1.47%)
Sep 18, 2015 40.28 40.32 39.80 40.04 8,074,782 -1.08(-2.63%)
Sep 17, 2015 42.09 42.53 40.92 41.12 10,090,050 -0.99(-2.35%)
Sep 16, 2015 42.13 42.17 41.64 42.11 2,558,516 +0.09(+0.21%)
Sep 15, 2015 41.62 42.18 41.54 42.02 2,242,244 +0.55(+1.33%)
Sep 14, 2015 41.33 41.72 41.22 41.47 3,186,750 +0.12(+0.29%)
Sep 11, 2015 41.30 41.40 40.95 41.35 1,963,651 +0.00(+0.00%)
Sep 10, 2015 40.96 41.59 40.80 41.35 2,385,162 +0.35(+0.85%)
Sep 09, 2015 41.66 41.77 40.96 41.00 3,708,036 -0.23(-0.56%)
Sep 08, 2015 40.87 41.29 40.63 41.23 2,604,229 +1.08(+2.69%)
Sep 04, 2015 39.98 40.15 40.15 40.15 2,608,500 -0.26(-0.64%)
Sep 03, 2015 40.03 40.72 40.03 40.41 3,768,589 +0.27(+0.67%)
Sep 02, 2015 39.92 40.16 39.51 40.14 3,990,771 +0.68(+1.72%)
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.