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

58.81 +1.55 (+2.71%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 33.06 33.29 32.96 33.26 5,859,448 +0.41(+1.25%)
Sep 29, 2015 32.83 33.01 32.69 32.85 6,022,209 +0.03(+0.10%)
Sep 28, 2015 33.02 33.14 32.73 32.82 8,752,186 -0.44(-1.34%)
Sep 25, 2015 33.46 33.61 33.18 33.26 7,320,065 +0.31(+0.93%)
Sep 24, 2015 32.43 33.00 32.39 32.95 6,404,238 +0.19(+0.59%)
Sep 23, 2015 32.57 32.98 32.46 32.76 4,912,113 +0.23(+0.69%)
Sep 22, 2015 32.37 32.69 32.29 32.53 4,935,851 -0.28(-0.86%)
Sep 21, 2015 32.66 33.00 32.47 32.82 3,625,396 +0.48(+1.47%)
Sep 18, 2015 32.53 32.57 32.15 32.34 9,997,434 -0.73(-2.19%)
Sep 17, 2015 33.84 34.20 32.90 33.06 12,548,087 -0.80(-2.35%)
Sep 16, 2015 33.88 33.91 33.48 33.86 3,181,796 +0.07(+0.21%)
Sep 15, 2015 33.47 33.92 33.40 33.79 2,788,477 +0.44(+1.33%)
Sep 14, 2015 33.23 33.55 33.15 33.35 3,963,074 +0.10(+0.29%)
Sep 11, 2015 33.21 33.29 32.93 33.25 2,442,016 +0.00(+0.00%)
Sep 10, 2015 32.94 33.44 32.81 33.25 2,966,211 +0.28(+0.85%)
Sep 09, 2015 33.50 33.59 32.94 32.97 4,611,351 -0.19(-0.56%)
Sep 08, 2015 32.86 33.20 32.67 33.15 3,238,645 +0.87(+2.69%)
Sep 04, 2015 32.15 32.28 32.28 32.28 3,243,956 -0.21(-0.64%)
Sep 03, 2015 32.19 32.74 32.19 32.49 4,686,655 +0.22(+0.67%)
Sep 02, 2015 32.10 32.29 31.77 32.28 4,962,963 +0.55(+1.72%)
Sep 01, 2015 32.65 32.65 31.57 31.73 9,047,966 -1.29(-3.92%)
Aug 31, 2015 32.55 33.16 32.49 33.02 3,973,983 +0.30(+0.91%)
Aug 28, 2015 32.33 32.90 32.33 32.73 4,462,919 +0.07(+0.22%)
Aug 27, 2015 32.59 32.95 32.23 32.65 12,160,160 +0.60(+1.88%)
Aug 26, 2015 31.72 32.09 31.15 32.05 9,196,981 +1.05(+3.37%)
Aug 25, 2015 32.08 32.59 30.95 31.01 8,614,632 -0.65(-2.06%)
Aug 24, 2015 31.47 32.64 28.15 31.66 11,096,859 -1.54(-4.63%)
Aug 21, 2015 33.26 33.62 33.00 33.19 8,853,073 -0.41(-1.22%)
Aug 20, 2015 34.13 34.18 33.60 33.60 7,867,834 -0.88(-2.56%)
Aug 19, 2015 34.87 34.95 34.49 34.49 6,647,189 -0.53(-1.52%)
Aug 18, 2015 35.15 35.30 34.81 35.02 4,131,962 +0.01(+0.02%)
Aug 17, 2015 34.87 35.26 34.50 35.01 5,177,895 +0.06(+0.16%)
Aug 14, 2015 34.59 34.98 34.50 34.95 3,892,536 +0.43(+1.26%)
Aug 13, 2015 34.58 34.67 34.22 34.52 4,905,437 +0.13(+0.37%)
Aug 12, 2015 34.71 34.83 33.92 34.39 7,653,910 -0.64(-1.81%)
Aug 11, 2015 35.34 35.39 34.79 35.03 4,434,395 -0.50(-1.40%)
Aug 10, 2015 35.33 35.57 35.20 35.53 2,663,741 +0.50(+1.42%)
Aug 07, 2015 35.19 35.48 34.72 35.03 4,318,771 -0.22(-0.62%)
Aug 06, 2015 35.53 35.62 35.05 35.24 4,717,449 -0.21(-0.59%)
Aug 05, 2015 35.49 35.79 35.23 35.45 3,618,438 +0.30(+0.85%)
Aug 04, 2015 35.13 35.48 35.06 35.16 4,825,903 +0.07(+0.21%)
Aug 03, 2015 35.12 35.22 34.75 35.08 7,293,725 +0.01(+0.02%)
Jul 31, 2015 35.05 35.20 34.83 35.08 4,488,483 -0.06(-0.18%)
Jul 30, 2015 35.05 35.20 34.83 35.14 2,286,970 +0.08(+0.23%)
Jul 29, 2015 35.11 35.16 34.77 35.06 11,820,222 +0.08(+0.23%)
Jul 28, 2015 35.12 35.17 34.63 34.98 5,349,707 +0.05(+0.14%)
Jul 27, 2015 34.91 35.07 34.65 34.93 6,582,019 -0.28(-0.80%)
Jul 24, 2015 35.71 35.71 35.17 35.21 6,160,691 -0.45(-1.26%)
Jul 23, 2015 36.34 36.42 35.59 35.66 5,411,005 -0.55(-1.51%)
Jul 22, 2015 35.61 36.36 35.61 36.21 4,114,381 +0.44(+1.24%)
Jul 21, 2015 36.07 36.39 35.70 35.77 3,621,975 -0.17(-0.47%)
Jul 20, 2015 35.77 35.99 35.64 35.94 3,459,149 +0.19(+0.54%)
Jul 17, 2015 36.02 36.09 35.45 35.74 4,038,324 -0.40(-1.11%)
Jul 16, 2015 36.24 36.42 36.07 36.14 6,535,541 +0.10(+0.29%)
Jul 15, 2015 35.92 36.19 35.86 36.04 4,700,287 +0.16(+0.45%)
Jul 14, 2015 35.65 35.90 35.50 35.88 4,231,742 +0.09(+0.25%)
Jul 13, 2015 35.84 35.94 35.64 35.79 4,581,365 +0.27(+0.77%)
Jul 10, 2015 35.49 35.64 35.29 35.52 7,984,053 +0.48(+1.38%)
Jul 09, 2015 34.98 35.20 34.79 35.04 4,861,822 +0.47(+1.37%)
Jul 08, 2015 34.50 34.68 34.37 34.56 5,183,427 -0.28(-0.81%)
Jul 07, 2015 35.12 35.17 34.37 34.84 7,855,217 -0.48(-1.37%)
Jul 06, 2015 34.84 35.33 34.82 35.32 5,732,175 -0.01(-0.02%)
Jul 02, 2015 35.85 35.33 35.33 35.33 6,715,743 -0.63(-1.74%)
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.