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

58.46 +1.20 (+2.10%)
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 43.01 43.33 42.98 43.18 10,649,289 +0.77(+1.81%)
Nov 29, 2016 42.38 42.71 42.26 42.41 7,273,207 +0.14(+0.33%)
Nov 28, 2016 42.68 43.02 42.16 42.27 10,960,825 -0.82(-1.89%)
Nov 25, 2016 43.20 43.24 42.91 43.09 2,558,712 +0.00(+0.00%)
Nov 23, 2016 43.09 43.09 43.09 0 +0.26(+0.62%)
Nov 22, 2016 42.59 42.87 42.49 42.82 12,243,482 +0.26(+0.62%)
Nov 21, 2016 42.60 42.67 42.19 42.56 7,812,849 +0.13(+0.31%)
Nov 18, 2016 42.19 42.54 41.98 42.43 14,895,470 +0.29(+0.68%)
Nov 17, 2016 41.64 42.17 41.38 42.14 12,897,740 +0.60(+1.45%)
Nov 16, 2016 41.46 41.80 41.33 41.54 13,733,647 -0.61(-1.45%)
Nov 15, 2016 41.40 42.16 40.86 42.15 13,752,533 +0.27(+0.65%)
Nov 14, 2016 41.27 42.56 41.22 41.88 20,969,462 +1.10(+2.71%)
Nov 11, 2016 39.68 40.83 39.63 40.77 17,418,020 +0.90(+2.25%)
Nov 10, 2016 38.96 40.20 38.85 39.87 25,093,340 +1.61(+4.20%)
Nov 09, 2016 36.96 38.47 36.82 38.27 28,095,668 +2.04(+5.64%)
Nov 08, 2016 36.18 36.47 35.92 36.22 6,797,896 -0.21(-0.57%)
Nov 07, 2016 36.18 36.51 35.95 36.43 7,604,423 +1.01(+2.86%)
Nov 04, 2016 35.46 35.85 35.11 35.42 7,453,703 +0.04(+0.12%)
Nov 03, 2016 35.49 35.71 35.31 35.38 5,237,461 +0.02(+0.07%)
Nov 02, 2016 35.86 35.88 35.17 35.35 7,617,839 -0.64(-1.79%)
Nov 01, 2016 36.25 36.37 35.59 35.99 11,332,924 -0.08(-0.23%)
Oct 31, 2016 35.94 36.20 35.89 36.08 10,257,001 +0.25(+0.69%)
Oct 28, 2016 36.41 36.41 35.71 35.83 7,768,731 -0.42(-1.16%)
Oct 27, 2016 36.29 36.46 35.97 36.25 7,533,260 +0.25(+0.69%)
Oct 26, 2016 35.66 36.16 35.57 36.00 7,354,348 +0.26(+0.74%)
Oct 25, 2016 35.77 36.04 35.63 35.74 3,552,853 -0.13(-0.37%)
Oct 24, 2016 35.84 36.04 35.74 35.87 4,811,601 +0.29(+0.81%)
Oct 21, 2016 35.24 35.62 35.14 35.58 4,434,337 +0.10(+0.28%)
Oct 20, 2016 35.32 35.72 35.22 35.48 4,807,008 +0.10(+0.28%)
Oct 19, 2016 34.87 35.49 34.82 35.38 6,764,748 +0.68(+1.97%)
Oct 18, 2016 34.63 34.76 34.36 34.70 3,080,090 +0.34(+0.98%)
Oct 17, 2016 34.64 34.74 34.27 34.36 3,713,586 -0.24(-0.69%)
Oct 14, 2016 34.89 35.01 34.49 34.60 5,001,123 +0.17(+0.50%)
Oct 13, 2016 34.84 35.15 34.07 34.43 9,430,128 -0.86(-2.43%)
Oct 12, 2016 35.34 35.58 35.28 35.29 6,285,036 -0.06(-0.16%)
Oct 11, 2016 35.84 35.93 35.16 35.34 6,713,908 -0.47(-1.31%)
Oct 10, 2016 35.91 36.00 35.72 35.81 4,995,845 +0.19(+0.53%)
Oct 07, 2016 35.50 35.77 35.23 35.62 7,720,220 +0.02(+0.07%)
Oct 06, 2016 35.96 35.96 35.38 35.60 5,778,982 -0.06(-0.16%)
Oct 05, 2016 35.12 35.80 35.06 35.66 7,931,139 +0.68(+1.93%)
Oct 04, 2016 34.65 35.19 34.59 34.98 8,216,049 +0.49(+1.43%)
Oct 03, 2016 34.64 34.86 34.45 34.49 4,428,571 -0.34(-0.97%)
Sep 30, 2016 34.44 34.94 34.25 34.82 4,016,462 +0.62(+1.81%)
Sep 29, 2016 34.79 34.99 34.10 34.21 9,135,854 -0.58(-1.66%)
Sep 28, 2016 34.50 34.78 34.23 34.78 3,301,543 +0.42(+1.22%)
Sep 27, 2016 33.82 34.36 33.75 34.36 4,418,508 +0.35(+1.04%)
Sep 26, 2016 34.53 34.53 33.99 34.01 5,850,146 -0.78(-2.25%)
Sep 23, 2016 34.54 35.05 34.54 34.79 8,766,738 +0.01(+0.02%)
Sep 22, 2016 34.73 34.82 34.41 34.78 6,941,102 +0.27(+0.79%)
Sep 21, 2016 34.49 34.76 34.22 34.51 7,643,914 +0.16(+0.46%)
Sep 20, 2016 34.71 34.71 34.31 34.35 3,427,792 -0.05(-0.14%)
Sep 19, 2016 34.45 34.71 34.22 34.40 6,672,839 +0.13(+0.38%)
Sep 16, 2016 34.31 34.43 34.08 34.27 6,497,352 -0.30(-0.87%)
Sep 15, 2016 34.16 34.62 34.14 34.57 7,253,259 +0.34(+1.01%)
Sep 14, 2016 34.55 34.70 34.19 34.23 13,436,626 -0.30(-0.88%)
Sep 13, 2016 34.66 34.67 34.07 34.53 7,399,276 -0.51(-1.45%)
Sep 12, 2016 34.59 35.10 34.26 35.04 7,593,164 +0.22(+0.64%)
Sep 09, 2016 35.19 35.25 34.79 34.82 7,880,965 -0.25(-0.70%)
Sep 08, 2016 35.13 35.26 34.83 35.07 5,027,192 +0.10(+0.28%)
Sep 07, 2016 34.69 34.98 34.48 34.97 4,915,250 +0.27(+0.78%)
Sep 06, 2016 35.34 35.35 34.56 34.70 10,573,206 -0.64(-1.81%)
Sep 02, 2016 35.25 35.34 35.34 35.34 5,464,477 +0.30(+0.87%)
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.