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

58.88 +1.62 (+2.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 45.95 45.95 45.95 0 +0.18(+0.40%)
Dec 29, 2016 46.19 46.44 45.54 45.77 4,731,878 -0.39(-0.84%)
Dec 28, 2016 46.74 46.76 46.03 46.16 7,476,512 -0.53(-1.13%)
Dec 27, 2016 46.61 46.69 46.44 46.69 6,150,288 +0.29(+0.62%)
Dec 23, 2016 46.40 46.40 46.40 0 +0.02(+0.04%)
Dec 22, 2016 46.31 46.48 46.04 46.38 6,824,632 +0.14(+0.30%)
Dec 21, 2016 46.35 46.41 46.05 46.24 7,128,320 -0.16(-0.34%)
Dec 20, 2016 45.93 46.41 45.73 46.40 7,069,930 +0.86(+1.89%)
Dec 19, 2016 45.44 45.58 44.88 45.54 9,910,995 +0.27(+0.60%)
Dec 16, 2016 46.04 46.15 45.17 45.27 10,600,946 -0.57(-1.24%)
Dec 15, 2016 45.48 46.08 45.08 45.84 12,084,424 +0.66(+1.46%)
Dec 14, 2016 44.88 45.98 44.76 45.18 17,670,062 -0.15(-0.33%)
Dec 13, 2016 45.43 45.67 44.88 45.33 9,794,512 +0.07(+0.15%)
Dec 12, 2016 46.09 46.22 45.13 45.26 11,413,504 -0.90(-1.95%)
Dec 09, 2016 46.15 46.18 45.63 46.16 9,001,992 +0.10(+0.21%)
Dec 08, 2016 45.58 46.37 45.40 46.06 14,469,703 +0.72(+1.58%)
Dec 07, 2016 44.88 45.37 44.66 45.34 9,348,591 +0.44(+0.99%)
Dec 06, 2016 44.43 44.90 44.14 44.90 8,640,079 +0.68(+1.53%)
Dec 05, 2016 44.07 44.45 43.95 44.22 8,267,018 +0.54(+1.23%)
Dec 02, 2016 43.92 43.93 43.46 43.69 10,639,905 -0.35(-0.80%)
Dec 01, 2016 43.50 44.19 43.33 44.04 12,216,026 +0.87(+2.00%)
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%)
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.