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

58.94 +1.68 (+2.93%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 35.96 36.10 35.34 35.51 6,298,259 +0.00(+0.00%)
Jun 29, 2015 36.00 36.27 35.45 35.51 7,413,802 -0.96(-2.65%)
Jun 26, 2015 36.55 36.68 36.36 36.47 4,602,533 +0.14(+0.40%)
Jun 25, 2015 36.35 36.59 36.14 36.33 5,140,420 +0.03(+0.09%)
Jun 24, 2015 36.31 36.57 36.22 36.30 3,499,515 -0.18(-0.51%)
Jun 23, 2015 36.14 36.53 36.14 36.48 6,651,403 +0.39(+1.09%)
Jun 22, 2015 36.01 36.13 35.93 36.09 5,087,366 +0.45(+1.26%)
Jun 19, 2015 35.57 35.77 35.56 35.64 5,657,903 -0.07(-0.20%)
Jun 18, 2015 35.54 35.79 35.18 35.71 9,212,414 +0.30(+0.84%)
Jun 17, 2015 36.16 36.24 35.31 35.41 12,124,361 -0.62(-1.71%)
Jun 16, 2015 35.60 36.03 35.51 36.03 6,248,558 +0.38(+1.08%)
Jun 15, 2015 35.40 35.85 35.20 35.64 5,205,540 -0.13(-0.36%)
Jun 12, 2015 35.70 35.84 35.60 35.77 4,208,917 -0.06(-0.16%)
Jun 11, 2015 35.88 35.92 35.53 35.83 8,486,467 -0.02(-0.04%)
Jun 10, 2015 35.57 36.01 35.44 35.84 7,007,888 +0.51(+1.45%)
Jun 09, 2015 34.99 35.48 34.79 35.33 6,857,274 +0.38(+1.08%)
Jun 08, 2015 34.94 35.16 34.92 34.96 6,173,695 +0.01(+0.02%)
Jun 05, 2015 34.65 34.95 34.43 34.95 8,387,834 +0.65(+1.89%)
Jun 04, 2015 34.49 34.57 34.16 34.30 4,132,402 -0.30(-0.88%)
Jun 03, 2015 34.27 34.65 34.16 34.60 7,755,088 +0.57(+1.67%)
Jun 02, 2015 33.64 34.16 33.56 34.03 5,280,968 +0.43(+1.29%)
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.