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

58.88 +1.62 (+2.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 35.26 35.32 34.84 35.28 12,770,391 +0.11(+0.33%)
Aug 30, 2016 34.88 35.18 34.85 35.16 7,783,710 +0.37(+1.06%)
Aug 29, 2016 34.60 34.95 34.55 34.80 7,629,917 +0.26(+0.76%)
Aug 26, 2016 34.44 34.71 34.28 34.53 13,167,237 +0.23(+0.67%)
Aug 25, 2016 34.07 34.35 34.06 34.30 3,796,914 +0.16(+0.48%)
Aug 24, 2016 34.22 34.37 33.93 34.14 4,630,478 -0.03(-0.10%)
Aug 23, 2016 34.16 34.35 34.16 34.17 2,639,948 +0.09(+0.26%)
Aug 22, 2016 33.86 34.17 33.76 34.08 2,478,232 +0.01(+0.02%)
Aug 19, 2016 33.95 34.12 33.84 34.07 3,421,062 +0.06(+0.17%)
Aug 18, 2016 33.84 34.08 33.80 34.02 3,540,150 +0.15(+0.44%)
Aug 17, 2016 33.70 34.03 33.66 33.87 4,828,486 +0.11(+0.32%)
Aug 16, 2016 33.71 33.94 33.61 33.76 4,775,263 -0.09(-0.27%)
Aug 15, 2016 33.61 33.91 33.49 33.85 3,555,268 +0.50(+1.50%)
Aug 12, 2016 33.09 33.37 33.04 33.35 3,218,324 -0.16(-0.46%)
Aug 11, 2016 33.47 33.62 33.34 33.51 6,229,011 +0.08(+0.25%)
Aug 10, 2016 33.79 33.82 33.38 33.43 10,629,676 -0.44(-1.31%)
Aug 09, 2016 33.75 33.95 33.70 33.87 3,291,944 +0.08(+0.24%)
Aug 08, 2016 33.98 34.15 33.72 33.79 3,584,377 -0.09(-0.27%)
Aug 05, 2016 33.54 33.90 33.10 33.88 8,835,079 +1.13(+3.46%)
Aug 04, 2016 32.61 32.91 32.61 32.75 4,226,661 +0.04(+0.13%)
Aug 03, 2016 32.18 32.73 32.11 32.70 3,579,495 +0.45(+1.40%)
Aug 02, 2016 32.61 32.66 32.11 32.25 5,269,770 -0.29(-0.88%)
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.