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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 50.81 51.07 49.91 50.00 14,684,268 -0.43(-0.85%)
Nov 29, 2017 49.31 50.65 49.29 50.43 30,708,072 +1.60(+3.28%)
Nov 28, 2017 47.27 48.88 47.26 48.83 18,581,896 +1.62(+3.43%)
Nov 27, 2017 47.06 47.47 47.05 47.21 6,256,776 +0.09(+0.20%)
Nov 24, 2017 47.69 47.70 47.09 47.12 2,196,851 -0.35(-0.73%)
Nov 22, 2017 47.68 47.82 47.42 47.47 5,265,277 -0.13(-0.27%)
Nov 21, 2017 47.79 47.80 47.38 47.59 6,618,190 -0.02(-0.04%)
Nov 20, 2017 47.33 47.63 47.15 47.61 7,579,574 +0.40(+0.86%)
Nov 17, 2017 46.53 47.32 46.51 47.21 6,047,170 +0.35(+0.74%)
Nov 16, 2017 47.20 47.27 46.84 46.86 4,384,658 -0.06(-0.13%)
Nov 15, 2017 46.35 47.24 46.20 46.92 5,843,074 +0.03(+0.05%)
Nov 14, 2017 46.24 46.94 46.24 46.89 8,558,146 +0.39(+0.83%)
Nov 13, 2017 45.55 46.56 45.30 46.51 7,283,209 +0.70(+1.53%)
Nov 10, 2017 46.08 46.24 45.79 45.81 6,405,534 -0.08(-0.18%)
Nov 09, 2017 46.11 46.48 45.42 45.89 11,384,955 -0.46(-0.98%)
Nov 08, 2017 46.52 46.71 46.01 46.35 7,905,703 -0.36(-0.78%)
Nov 07, 2017 48.07 48.13 46.65 46.71 10,575,329 -1.32(-2.75%)
Nov 06, 2017 48.01 48.23 47.87 48.03 4,758,954 -0.14(-0.30%)
Nov 03, 2017 48.08 48.28 47.82 48.17 3,331,762 -0.06(-0.12%)
Nov 02, 2017 47.89 48.35 47.48 48.23 6,246,745 +0.37(+0.77%)
Nov 01, 2017 48.30 48.60 47.70 47.86 6,145,477 -0.27(-0.56%)
Oct 31, 2017 48.10 48.49 47.96 48.13 4,488,404 +0.10(+0.21%)
Oct 30, 2017 48.64 47.84 48.03 6,531,592 -0.72(-1.49%)
Oct 27, 2017 48.39 48.87 48.38 48.76 8,410,147 +0.26(+0.54%)
Oct 26, 2017 47.96 48.57 47.96 48.49 7,852,106 +0.57(+1.20%)
Oct 25, 2017 48.35 48.38 47.51 47.92 7,765,639 -0.21(-0.44%)
Oct 24, 2017 48.16 48.41 48.01 48.13 4,654,372 +0.28(+0.58%)
Oct 23, 2017 48.39 48.39 47.78 47.85 4,510,815 -0.46(-0.96%)
Oct 20, 2017 48.28 48.45 48.08 48.32 9,667,775 +0.64(+1.34%)
Oct 19, 2017 46.94 47.82 46.79 47.68 10,183,939 +0.32(+0.68%)
Oct 18, 2017 47.36 47.47 47.05 47.36 8,783,698 +0.32(+0.68%)
Oct 17, 2017 47.71 47.81 46.94 47.04 4,542,460 -0.51(-1.06%)
Oct 16, 2017 47.37 47.74 47.21 47.54 4,982,825 +0.36(+0.77%)
Oct 13, 2017 47.22 47.61 46.79 47.18 7,169,849 -0.34(-0.71%)
Oct 12, 2017 47.98 48.02 47.42 47.52 6,645,854 -0.36(-0.76%)
Oct 11, 2017 48.06 48.21 47.70 47.88 4,815,615 -0.34(-0.70%)
Oct 10, 2017 47.97 48.24 47.80 48.22 8,631,909 +0.47(+0.99%)
Oct 09, 2017 48.04 48.11 47.67 47.74 4,193,394 -0.22(-0.46%)
Oct 06, 2017 48.21 48.38 47.70 47.96 5,756,456 +0.08(+0.16%)
Oct 05, 2017 47.39 48.09 47.17 47.89 5,258,615 +0.60(+1.27%)
Oct 04, 2017 47.74 47.86 47.25 47.29 6,278,168 -0.57(-1.20%)
Oct 03, 2017 48.17 48.22 47.52 47.86 9,155,014 -0.28(-0.58%)
Oct 02, 2017 47.78 48.14 47.46 48.14 9,957,552 +0.30(+0.63%)
Sep 29, 2017 47.45 48.26 47.45 47.84 11,289,991 +0.28(+0.58%)
Sep 28, 2017 47.44 47.56 46.84 47.56 6,273,035 +0.30(+0.64%)
Sep 27, 2017 47.65 46.62 47.26 7,080,778 +0.99(+2.13%)
Sep 26, 2017 46.08 46.39 45.88 46.27 5,586,717 +0.30(+0.66%)
Sep 25, 2017 45.76 46.22 45.58 45.97 6,449,049 +0.12(+0.26%)
Sep 22, 2017 45.53 45.89 45.43 45.85 3,875,928 +0.08(+0.18%)
Sep 21, 2017 45.60 45.92 45.26 45.76 5,531,808 +0.20(+0.44%)
Sep 20, 2017 45.01 45.72 44.59 45.56 8,208,928 +0.51(+1.12%)
Sep 19, 2017 44.76 45.18 44.70 45.06 5,119,434 +0.30(+0.66%)
Sep 18, 2017 44.34 44.92 44.32 44.76 6,196,568 +0.62(+1.41%)
Sep 15, 2017 43.88 44.22 43.80 44.14 6,220,997 +0.19(+0.43%)
Sep 14, 2017 44.41 44.53 43.89 43.95 5,339,192 -0.46(-1.04%)
Sep 13, 2017 44.06 44.47 43.96 44.41 8,053,265 +0.17(+0.38%)
Sep 12, 2017 43.42 44.33 43.42 44.24 12,066,974 +1.01(+2.33%)
Sep 11, 2017 42.61 43.49 42.61 43.23 10,188,492 +1.12(+2.67%)
Sep 08, 2017 41.49 42.35 41.49 42.11 8,471,926 +0.48(+1.15%)
Sep 07, 2017 42.60 42.72 41.39 41.63 8,558,400 -1.13(-2.65%)
Sep 06, 2017 42.84 43.15 42.60 42.76 5,526,649 +0.08(+0.18%)
Sep 05, 2017 43.64 43.75 42.63 42.69 7,143,631 -1.37(-3.11%)
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.