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 (%)
Mar 31, 2015 32.91 33.04 32.80 32.97 4,393,585 -0.13(-0.39%)
Mar 30, 2015 32.74 33.26 32.67 33.10 2,897,218 +0.56(+1.71%)
Mar 27, 2015 32.64 32.84 32.31 32.54 2,546,995 -0.18(-0.54%)
Mar 26, 2015 32.41 32.74 32.15 32.72 9,199,115 +0.23(+0.72%)
Mar 25, 2015 33.10 33.12 32.45 32.49 5,856,251 -0.54(-1.64%)
Mar 24, 2015 33.16 33.24 32.94 33.03 4,278,682 -0.15(-0.46%)
Mar 23, 2015 33.38 33.53 33.04 33.18 4,304,402 -0.23(-0.70%)
Mar 20, 2015 33.02 33.44 32.92 33.42 4,855,462 +0.51(+1.56%)
Mar 19, 2015 32.98 33.05 32.58 32.90 6,587,283 -0.16(-0.49%)
Mar 18, 2015 33.39 33.64 32.82 33.06 13,504,125 -0.32(-0.96%)
Mar 17, 2015 33.07 33.39 32.94 33.39 4,384,760 +0.18(+0.56%)
Mar 16, 2015 33.38 33.48 33.11 33.20 4,958,116 -0.06(-0.19%)
Mar 13, 2015 33.39 33.44 32.81 33.26 5,287,973 -0.19(-0.55%)
Mar 12, 2015 32.73 33.48 32.73 33.45 9,508,947 +0.85(+2.62%)
Mar 11, 2015 32.35 32.61 32.27 32.60 2,718,725 +0.31(+0.95%)
Mar 10, 2015 32.68 32.69 32.28 32.29 4,610,992 -0.66(-2.00%)
Mar 09, 2015 32.67 33.06 32.64 32.95 4,620,907 +0.28(+0.86%)
Mar 06, 2015 32.61 33.16 32.52 32.67 6,792,903 +0.25(+0.77%)
Mar 05, 2015 32.17 32.44 31.94 32.42 2,419,562 +0.19(+0.57%)
Mar 04, 2015 32.39 32.45 32.16 32.24 2,028,381 -0.22(-0.67%)
Mar 03, 2015 32.53 32.65 32.36 32.45 2,720,250 -0.13(-0.40%)
Mar 02, 2015 32.42 32.69 32.23 32.58 3,621,647 +0.23(+0.72%)
Feb 27, 2015 32.41 32.56 32.31 32.35 3,111,929 -0.17(-0.52%)
Feb 26, 2015 32.24 32.53 32.24 32.52 3,154,848 +0.16(+0.50%)
Feb 25, 2015 32.41 32.48 32.28 32.36 2,025,230 -0.06(-0.20%)
Feb 24, 2015 32.30 32.69 32.20 32.42 3,581,756 +0.18(+0.55%)
Feb 23, 2015 32.14 32.24 31.99 32.24 1,768,162 -0.09(-0.27%)
Feb 20, 2015 32.05 32.35 31.57 32.33 5,764,197 +0.27(+0.85%)
Feb 19, 2015 31.93 32.21 31.70 32.06 5,125,695 -0.06(-0.18%)
Feb 18, 2015 32.52 32.71 32.01 32.11 4,542,076 -0.62(-1.90%)
Feb 17, 2015 32.48 32.74 32.26 32.74 7,127,654 +0.29(+0.88%)
Feb 13, 2015 32.36 32.45 32.45 32.45 3,153,122 +0.11(+0.35%)
Feb 12, 2015 31.98 32.36 31.79 32.34 4,044,503 +0.62(+1.95%)
Feb 11, 2015 31.90 31.90 31.51 31.72 4,382,057 -0.17(-0.53%)
Feb 10, 2015 32.14 32.14 31.52 31.89 3,332,205 +0.13(+0.41%)
Feb 09, 2015 32.02 32.08 31.70 31.76 4,515,215 -0.42(-1.30%)
Feb 06, 2015 32.01 32.45 31.91 32.18 8,357,169 +0.50(+1.57%)
Feb 05, 2015 31.08 31.73 31.08 31.68 6,448,277 +0.74(+2.39%)
Feb 04, 2015 30.93 31.28 30.91 30.94 5,677,886 -0.20(-0.65%)
Feb 03, 2015 30.68 31.29 30.63 31.14 5,949,245 +0.65(+2.14%)
Feb 02, 2015 29.85 30.53 29.62 30.49 5,866,280 +0.84(+2.85%)
Jan 30, 2015 29.65 30.10 29.59 29.64 5,238,345 -0.35(-1.15%)
Jan 29, 2015 29.69 30.01 29.44 29.99 8,839,777 +0.40(+1.36%)
Jan 28, 2015 30.56 30.63 29.56 29.59 7,043,139 -0.84(-2.75%)
Jan 27, 2015 30.39 30.70 30.24 30.43 3,503,020 -0.35(-1.15%)
Jan 26, 2015 30.41 30.84 30.16 30.78 3,139,788 +0.28(+0.92%)
Jan 23, 2015 30.71 30.95 30.37 30.50 5,031,696 -0.31(-1.02%)
Jan 22, 2015 29.85 30.90 29.77 30.81 7,618,161 +1.33(+4.50%)
Jan 21, 2015 29.64 29.86 29.41 29.48 8,072,091 -0.13(-0.43%)
Jan 20, 2015 29.81 30.06 29.43 29.61 6,647,464 -0.26(-0.86%)
Jan 16, 2015 29.42 29.92 29.24 29.87 6,034,124 +0.47(+1.61%)
Jan 15, 2015 29.79 29.81 29.26 29.40 9,059,689 -0.35(-1.19%)
Jan 14, 2015 29.70 29.90 29.28 29.75 7,956,070 -0.42(-1.39%)
Jan 13, 2015 30.34 30.88 29.93 30.17 10,064,310 -0.14(-0.45%)
Jan 12, 2015 30.54 30.69 30.20 30.30 6,375,134 -0.32(-1.05%)
Jan 09, 2015 31.62 31.65 30.63 30.63 3,814,014 -0.92(-2.91%)
Jan 08, 2015 31.13 31.57 31.13 31.54 3,320,262 +0.67(+2.16%)
Jan 07, 2015 30.88 31.16 30.68 30.88 5,405,787 +0.17(+0.55%)
Jan 06, 2015 31.45 31.66 30.63 30.71 7,298,871 -0.75(-2.38%)
Jan 05, 2015 32.21 32.26 31.45 31.45 5,053,683 -0.90(-2.78%)
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.