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 (%)
Dec 30, 2016 46.34 46.34 46.34 0 +0.18(+0.40%)
Dec 29, 2016 46.58 46.83 45.92 46.16 4,692,448 -0.39(-0.84%)
Dec 28, 2016 47.13 47.15 46.42 46.55 7,414,213 -0.53(-1.13%)
Dec 27, 2016 47.00 47.09 46.83 47.08 6,099,039 +0.29(+0.62%)
Dec 23, 2016 46.79 46.79 46.79 0 +0.02(+0.04%)
Dec 22, 2016 46.70 46.87 46.43 46.77 6,767,764 +0.14(+0.30%)
Dec 21, 2016 46.74 46.80 46.44 46.63 7,068,922 -0.16(-0.34%)
Dec 20, 2016 46.32 46.80 46.12 46.79 7,011,018 +0.87(+1.89%)
Dec 19, 2016 45.82 45.97 45.26 45.92 9,828,409 +0.28(+0.60%)
Dec 16, 2016 46.42 46.54 45.55 45.65 10,512,611 -0.58(-1.24%)
Dec 15, 2016 45.86 46.47 45.46 46.22 11,983,711 +0.66(+1.46%)
Dec 14, 2016 45.25 46.37 45.14 45.56 17,522,796 -0.15(-0.33%)
Dec 13, 2016 45.81 46.06 45.25 45.71 9,712,883 +0.07(+0.15%)
Dec 12, 2016 46.47 46.61 45.51 45.64 11,318,383 -0.91(-1.95%)
Dec 09, 2016 46.54 46.56 46.02 46.55 8,926,968 +0.10(+0.21%)
Dec 08, 2016 45.96 46.76 45.78 46.45 14,349,111 +0.72(+1.58%)
Dec 07, 2016 45.25 45.75 45.04 45.73 9,270,678 +0.45(+0.99%)
Dec 06, 2016 44.80 45.28 44.51 45.28 8,568,071 +0.68(+1.53%)
Dec 05, 2016 44.44 44.82 44.32 44.60 8,198,120 +0.54(+1.23%)
Dec 02, 2016 44.29 44.30 43.82 44.06 10,551,230 -0.36(-0.80%)
Dec 01, 2016 43.86 44.56 43.70 44.41 12,114,215 +0.87(+2.00%)
Nov 30, 2016 43.37 43.69 43.34 43.54 10,560,536 +0.77(+1.81%)
Nov 29, 2016 42.73 43.07 42.62 42.77 7,212,591 +0.14(+0.33%)
Nov 28, 2016 43.04 43.38 42.52 42.63 10,869,476 -0.82(-1.89%)
Nov 25, 2016 43.57 43.61 43.27 43.45 2,537,388 +0.00(+0.00%)
Nov 23, 2016 43.45 43.45 43.45 0 +0.27(+0.62%)
Nov 22, 2016 42.95 43.23 42.85 43.18 12,141,443 +0.27(+0.62%)
Nov 21, 2016 42.96 43.03 42.54 42.92 7,747,736 +0.13(+0.31%)
Nov 18, 2016 42.54 42.89 42.34 42.78 14,771,329 +0.29(+0.68%)
Nov 17, 2016 41.99 42.53 41.73 42.49 12,790,248 +0.61(+1.45%)
Nov 16, 2016 41.81 42.15 41.68 41.89 13,619,189 -0.61(-1.45%)
Nov 15, 2016 41.75 42.51 41.21 42.50 13,637,917 +0.27(+0.65%)
Nov 14, 2016 41.61 42.92 41.56 42.23 20,794,698 +1.11(+2.71%)
Nov 11, 2016 40.01 41.17 39.96 41.12 17,272,856 +0.91(+2.25%)
Nov 10, 2016 39.29 40.54 39.18 40.21 24,884,208 +1.62(+4.20%)
Nov 09, 2016 37.27 38.79 37.13 38.59 27,861,514 +2.06(+5.64%)
Nov 08, 2016 36.49 36.78 36.22 36.53 6,741,241 -0.21(-0.57%)
Nov 07, 2016 36.49 36.82 36.25 36.74 7,541,047 +1.02(+2.86%)
Nov 04, 2016 35.76 36.15 35.41 35.72 7,391,582 +0.04(+0.12%)
Nov 03, 2016 35.79 36.01 35.61 35.67 5,193,812 +0.02(+0.07%)
Nov 02, 2016 36.16 36.18 35.47 35.65 7,554,351 -0.65(-1.79%)
Nov 01, 2016 36.55 36.68 35.89 36.30 11,238,474 -0.08(-0.23%)
Oct 31, 2016 36.25 36.50 36.19 36.38 10,171,518 +0.25(+0.69%)
Oct 28, 2016 36.72 36.72 36.01 36.13 7,703,985 -0.42(-1.16%)
Oct 27, 2016 36.60 36.77 36.28 36.55 7,470,476 +0.25(+0.69%)
Oct 26, 2016 35.96 36.46 35.87 36.30 7,293,056 +0.27(+0.74%)
Oct 25, 2016 36.07 36.34 35.93 36.04 3,523,243 -0.13(-0.37%)
Oct 24, 2016 36.14 36.35 36.04 36.17 4,771,500 +0.29(+0.81%)
Oct 21, 2016 35.53 35.91 35.43 35.88 4,397,380 +0.10(+0.28%)
Oct 20, 2016 35.62 36.02 35.52 35.78 4,766,946 +0.10(+0.28%)
Oct 19, 2016 35.17 35.79 35.12 35.68 6,708,370 +0.69(+1.97%)
Oct 18, 2016 34.93 35.05 34.65 34.99 3,054,420 +0.34(+0.98%)
Oct 17, 2016 34.93 35.03 34.56 34.65 3,682,637 -0.24(-0.69%)
Oct 14, 2016 35.18 35.31 34.78 34.89 4,959,443 +0.17(+0.50%)
Oct 13, 2016 35.13 35.44 34.36 34.72 9,351,536 -0.86(-2.43%)
Oct 12, 2016 35.64 35.88 35.57 35.58 6,232,655 -0.06(-0.16%)
Oct 11, 2016 36.14 36.23 35.46 35.64 6,657,953 -0.47(-1.31%)
Oct 10, 2016 36.21 36.30 36.02 36.11 4,954,208 +0.19(+0.53%)
Oct 07, 2016 35.80 36.07 35.53 35.92 7,655,878 +0.02(+0.07%)
Oct 06, 2016 36.26 36.26 35.67 35.90 5,730,819 -0.06(-0.16%)
Oct 05, 2016 35.42 36.10 35.36 35.96 7,865,040 +0.68(+1.93%)
Oct 04, 2016 34.94 35.49 34.88 35.27 8,147,575 +0.50(+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.