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 (%)
Sep 30, 2016 34.73 35.23 34.54 35.12 3,982,988 +0.62(+1.81%)
Sep 29, 2016 35.08 35.28 34.39 34.49 9,059,714 -0.58(-1.66%)
Sep 28, 2016 34.79 35.08 34.52 35.08 3,274,027 +0.42(+1.22%)
Sep 27, 2016 34.10 34.65 34.04 34.65 4,381,683 +0.36(+1.04%)
Sep 26, 2016 34.82 34.82 34.28 34.29 5,801,390 -0.79(-2.25%)
Sep 23, 2016 34.83 35.34 34.83 35.08 8,693,675 +0.01(+0.02%)
Sep 22, 2016 35.03 35.11 34.70 35.08 6,883,254 +0.27(+0.79%)
Sep 21, 2016 34.78 35.05 34.51 34.80 7,580,209 +0.16(+0.46%)
Sep 20, 2016 35.00 35.00 34.59 34.64 3,399,224 -0.05(-0.14%)
Sep 19, 2016 34.73 35.00 34.51 34.69 6,617,227 +0.13(+0.38%)
Sep 16, 2016 34.59 34.72 34.37 34.56 6,443,202 -0.30(-0.87%)
Sep 15, 2016 34.45 34.91 34.43 34.86 7,192,875 +0.35(+1.01%)
Sep 14, 2016 34.84 34.99 34.48 34.52 13,324,764 -0.31(-0.88%)
Sep 13, 2016 34.96 34.96 34.36 34.82 7,337,676 -0.51(-1.45%)
Sep 12, 2016 34.88 35.39 34.55 35.34 7,529,950 +0.22(+0.64%)
Sep 09, 2016 35.48 35.54 35.08 35.11 7,815,355 -0.25(-0.70%)
Sep 08, 2016 35.43 35.55 35.12 35.36 4,985,340 +0.10(+0.28%)
Sep 07, 2016 34.98 35.28 34.77 35.26 4,874,330 +0.27(+0.78%)
Sep 06, 2016 35.63 35.65 34.85 34.99 10,485,183 -0.65(-1.81%)
Sep 02, 2016 35.54 35.63 35.63 35.63 5,418,984 +0.31(+0.87%)
Sep 01, 2016 35.66 35.79 35.01 35.33 9,261,981 -0.25(-0.70%)
Aug 31, 2016 35.56 35.62 35.13 35.58 12,664,076 +0.12(+0.33%)
Aug 30, 2016 35.17 35.48 35.15 35.46 7,718,909 +0.37(+1.06%)
Aug 29, 2016 34.89 35.25 34.84 35.09 7,566,397 +0.26(+0.76%)
Aug 26, 2016 34.73 35.00 34.57 34.82 13,057,618 +0.23(+0.67%)
Aug 25, 2016 34.35 34.64 34.34 34.59 3,765,304 +0.17(+0.48%)
Aug 24, 2016 34.51 34.66 34.22 34.43 4,591,929 -0.03(-0.10%)
Aug 23, 2016 34.44 34.64 34.44 34.46 2,617,970 +0.09(+0.26%)
Aug 22, 2016 34.15 34.46 34.04 34.37 2,457,600 +0.01(+0.02%)
Aug 19, 2016 34.24 34.40 34.13 34.36 3,392,582 +0.06(+0.17%)
Aug 18, 2016 34.12 34.37 34.09 34.30 3,510,678 +0.15(+0.44%)
Aug 17, 2016 33.98 34.31 33.94 34.15 4,788,289 +0.11(+0.32%)
Aug 16, 2016 34.00 34.23 33.89 34.05 4,735,509 -0.09(-0.27%)
Aug 15, 2016 33.89 34.19 33.77 34.14 3,525,670 +0.50(+1.50%)
Aug 12, 2016 33.37 33.65 33.32 33.63 3,191,532 -0.16(-0.46%)
Aug 11, 2016 33.75 33.91 33.62 33.79 6,177,153 +0.08(+0.25%)
Aug 10, 2016 34.07 34.10 33.66 33.71 10,541,183 -0.45(-1.31%)
Aug 09, 2016 34.03 34.24 33.98 34.15 3,264,538 +0.08(+0.24%)
Aug 08, 2016 34.27 34.43 34.00 34.07 3,554,537 -0.09(-0.27%)
Aug 05, 2016 33.82 34.19 33.38 34.16 8,761,526 +1.14(+3.46%)
Aug 04, 2016 32.88 33.19 32.88 33.02 4,191,473 +0.04(+0.13%)
Aug 03, 2016 32.45 33.01 32.38 32.98 3,549,695 +0.45(+1.40%)
Aug 02, 2016 32.88 32.94 32.38 32.52 5,225,898 -0.29(-0.88%)
Aug 01, 2016 33.28 33.41 32.77 32.81 3,932,912 -0.35(-1.05%)
Jul 29, 2016 33.14 33.49 33.07 33.16 4,105,126 -0.15(-0.45%)
Jul 28, 2016 33.19 33.44 32.95 33.31 3,860,184 +0.00(+0.00%)
Jul 27, 2016 33.28 33.70 33.23 33.31 9,194,184 +0.08(+0.25%)
Jul 26, 2016 33.01 33.27 32.91 33.23 4,771,512 +0.18(+0.55%)
Jul 25, 2016 33.09 33.22 32.97 33.05 2,751,312 -0.11(-0.32%)
Jul 22, 2016 32.90 33.24 32.66 33.15 3,745,948 +0.30(+0.91%)
Jul 21, 2016 33.17 33.25 32.77 32.86 5,648,502 -0.22(-0.68%)
Jul 20, 2016 33.33 33.33 32.92 33.08 4,792,602 -0.16(-0.47%)
Jul 19, 2016 33.04 33.45 32.63 33.24 4,446,860 +0.04(+0.12%)
Jul 18, 2016 33.14 33.43 33.14 33.19 5,108,581 -0.17(-0.52%)
Jul 15, 2016 33.63 33.63 33.24 33.37 5,300,935 +0.07(+0.20%)
Jul 14, 2016 33.53 33.53 33.19 33.30 9,828,674 +0.51(+1.56%)
Jul 13, 2016 32.74 32.86 32.55 32.79 4,654,838 +0.02(+0.05%)
Jul 12, 2016 32.53 32.87 32.38 32.77 6,031,511 +0.74(+2.30%)
Jul 11, 2016 31.93 32.19 31.92 32.04 6,334,194 +0.41(+1.31%)
Jul 08, 2016 31.59 31.87 31.14 31.62 6,067,915 +0.49(+1.57%)
Jul 07, 2016 30.95 31.33 30.82 31.14 7,209,762 +0.44(+1.43%)
Jul 06, 2016 30.23 30.77 29.89 30.70 5,926,955 +0.22(+0.73%)
Jul 05, 2016 30.96 31.08 30.23 30.47 6,174,184 -0.94(-3.00%)
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.