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

57.94 +0.93 (+1.63%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 31.80 31.92 31.57 31.88 2,954,451 -0.01(-0.02%)
Jun 27, 2014 31.64 31.92 31.61 31.89 2,302,914 +0.12(+0.37%)
Jun 26, 2014 31.63 31.80 31.25 31.77 2,474,657 +0.05(+0.15%)
Jun 25, 2014 31.36 31.77 30.99 31.72 3,856,420 +0.22(+0.70%)
Jun 24, 2014 31.69 32.11 31.48 31.50 4,062,886 -0.28(-0.87%)
Jun 23, 2014 31.93 32.02 31.70 31.77 1,406,567 -0.19(-0.59%)
Jun 20, 2014 31.89 32.09 31.80 31.96 2,495,083 +0.16(+0.51%)
Jun 19, 2014 32.06 32.06 31.65 31.80 3,736,119 -0.16(-0.49%)
Jun 18, 2014 31.80 32.03 31.55 31.96 6,676,575 +0.21(+0.67%)
Jun 17, 2014 31.08 31.91 31.08 31.75 3,051,402 +0.57(+1.82%)
Jun 16, 2014 31.32 31.33 31.01 31.18 3,632,561 -0.18(-0.58%)
Jun 13, 2014 31.52 31.80 31.27 31.36 4,030,118 -0.08(-0.25%)
Jun 12, 2014 31.59 31.68 31.29 31.44 3,899,608 -0.12(-0.37%)
Jun 11, 2014 31.77 31.82 31.47 31.56 1,955,454 -0.38(-1.18%)
Jun 10, 2014 32.04 32.04 31.76 31.93 3,274,402 +0.35(+1.12%)
Jun 06, 2014 31.40 31.73 31.30 31.58 3,755,563 +0.32(+1.03%)
Jun 05, 2014 30.79 31.34 30.52 31.26 4,554,643 +0.59(+1.93%)
Jun 04, 2014 30.56 30.77 30.54 30.67 3,724,236 +0.07(+0.23%)
Jun 03, 2014 30.45 30.84 30.38 30.60 5,116,010 +0.10(+0.34%)
Jun 02, 2014 30.26 30.53 29.92 30.49 5,503,447 +0.35(+1.15%)
May 30, 2014 30.15 30.43 30.09 30.15 3,040,935 -0.02(-0.05%)
May 29, 2014 30.22 30.27 30.02 30.16 4,446,334 -0.02(-0.05%)
May 28, 2014 30.24 30.31 29.97 30.18 3,584,190 -0.21(-0.70%)
May 27, 2014 30.08 30.56 30.08 30.39 4,450,373 +0.36(+1.21%)
May 23, 2014 29.87 30.03 30.03 30.03 1,682,768 +0.14(+0.46%)
May 22, 2014 29.71 29.97 29.67 29.89 1,650,003 +0.15(+0.52%)
May 21, 2014 29.71 29.96 29.49 29.74 2,714,582 +0.20(+0.69%)
May 20, 2014 29.78 29.82 29.32 29.53 4,494,422 -0.31(-1.03%)
May 19, 2014 29.23 29.85 29.23 29.84 3,554,998 +0.47(+1.61%)
May 16, 2014 29.35 29.43 29.09 29.37 2,588,745 -0.06(-0.21%)
May 15, 2014 29.43 29.47 28.81 29.43 6,999,698 -0.16(-0.53%)
May 14, 2014 30.18 30.20 29.50 29.59 3,810,395 -0.68(-2.24%)
May 13, 2014 30.67 30.67 30.26 30.27 3,432,607 -0.39(-1.28%)
May 12, 2014 30.20 30.74 30.11 30.66 5,578,574 +0.57(+1.88%)
May 09, 2014 29.81 30.09 29.59 30.09 2,120,158 +0.26(+0.87%)
May 08, 2014 29.86 30.27 29.75 29.83 3,693,932 -0.13(-0.45%)
May 07, 2014 29.69 29.97 29.39 29.97 3,605,844 +0.30(+1.01%)
May 06, 2014 30.03 30.19 29.65 29.67 4,527,904 -0.44(-1.46%)
May 05, 2014 30.12 30.23 29.84 30.11 1,533,432 -0.24(-0.80%)
May 02, 2014 30.32 30.85 30.24 30.35 3,949,144 +0.16(+0.52%)
May 01, 2014 30.28 30.49 29.86 30.19 3,304,676 -0.11(-0.36%)
Apr 30, 2014 30.05 30.35 29.84 30.30 3,937,348 +0.19(+0.63%)
Apr 29, 2014 30.34 30.56 30.07 30.12 3,667,391 -0.19(-0.62%)
Apr 28, 2014 30.67 30.75 30.04 30.30 4,839,799 -0.23(-0.75%)
Apr 25, 2014 30.82 30.86 30.49 30.53 2,624,176 -0.40(-1.30%)
Apr 24, 2014 31.56 31.56 30.88 30.93 3,206,389 -0.57(-1.80%)
Apr 23, 2014 31.34 31.60 31.29 31.50 2,306,301 +0.08(+0.25%)
Apr 22, 2014 31.23 31.71 31.09 31.42 3,280,607 +0.20(+0.63%)
Apr 21, 2014 31.34 31.51 31.12 31.23 2,242,080 -0.15(-0.48%)
Apr 17, 2014 31.12 31.38 31.38 31.38 7,466,594 +0.24(+0.76%)
Apr 16, 2014 31.21 31.21 30.91 31.14 3,207,902 +0.16(+0.51%)
Apr 15, 2014 30.75 31.20 30.52 30.98 5,460,411 +0.07(+0.23%)
Apr 14, 2014 31.12 31.23 30.58 30.91 2,336,326 +0.11(+0.36%)
Apr 11, 2014 30.86 31.12 30.52 30.80 4,833,379 -0.25(-0.81%)
Apr 10, 2014 31.95 32.01 30.96 31.05 7,674,812 -0.95(-2.98%)
Apr 09, 2014 32.22 32.22 31.86 32.01 3,823,711 -0.11(-0.34%)
Apr 08, 2014 32.18 32.50 31.99 32.12 4,251,945 -0.06(-0.20%)
Apr 07, 2014 32.33 32.42 31.94 32.18 6,107,324 -0.28(-0.85%)
Apr 04, 2014 33.38 33.45 32.38 32.45 7,400,888 -0.74(-2.23%)
Apr 03, 2014 33.16 33.28 32.95 33.19 3,126,317 +0.04(+0.12%)
Apr 02, 2014 33.29 33.35 32.97 33.15 3,729,201 -0.03(-0.09%)
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.