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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 43.50 43.63 43.27 43.31 3,531,576 -0.06(-0.13%)
Aug 30, 2017 43.29 43.58 43.11 43.36 4,256,215 +0.20(+0.46%)
Aug 29, 2017 42.87 43.31 42.77 43.16 4,180,443 -0.35(-0.80%)
Aug 28, 2017 43.91 44.00 43.34 43.51 3,702,564 -0.36(-0.82%)
Aug 25, 2017 43.68 44.02 43.67 43.87 3,658,620 +0.27(+0.63%)
Aug 24, 2017 43.61 43.66 43.29 43.60 3,785,611 +0.18(+0.42%)
Aug 23, 2017 42.88 43.71 42.79 43.41 3,985,605 +0.03(+0.08%)
Aug 22, 2017 43.12 43.38 43.12 43.38 6,702,525 +0.43(+1.01%)
Aug 21, 2017 42.91 43.03 42.67 42.95 6,333,665 -0.08(-0.19%)
Aug 18, 2017 42.73 43.34 42.55 43.03 7,980,792 +0.07(+0.17%)
Aug 17, 2017 44.01 44.18 42.90 42.96 12,562,611 -1.22(-2.75%)
Aug 16, 2017 44.51 44.59 44.04 44.17 4,925,689 -0.12(-0.28%)
Aug 15, 2017 45.02 45.02 44.30 44.30 3,889,007 -0.22(-0.50%)
Aug 14, 2017 44.01 44.55 43.95 44.52 5,364,340 +1.01(+2.31%)
Aug 11, 2017 43.93 44.18 43.31 43.51 6,827,052 -0.33(-0.76%)
Aug 10, 2017 44.58 44.72 43.81 43.85 10,842,932 -1.17(-2.59%)
Aug 09, 2017 44.97 45.30 44.84 45.01 5,054,710 -0.53(-1.17%)
Aug 08, 2017 45.32 46.24 45.31 45.55 5,021,428 +0.07(+0.15%)
Aug 07, 2017 45.74 45.83 45.39 45.48 4,761,723 -0.29(-0.64%)
Aug 04, 2017 46.00 46.14 45.61 45.77 5,365,741 +0.41(+0.90%)
Aug 03, 2017 45.56 45.72 45.26 45.36 4,197,218 -0.34(-0.75%)
Aug 02, 2017 45.73 45.84 45.33 45.70 4,157,296 +0.04(+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.