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

57.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 52.40 52.67 51.51 51.56 8,185,910 -0.37(-0.72%)
Jun 28, 2018 51.85 52.29 51.63 51.93 8,165,373 +0.05(+0.10%)
Jun 27, 2018 52.72 52.94 51.78 51.88 8,772,918 -1.00(-1.89%)
Jun 26, 2018 53.20 53.32 52.50 52.88 6,741,109 -0.25(-0.48%)
Jun 25, 2018 53.36 53.55 52.64 53.13 6,092,495 -0.51(-0.95%)
Jun 22, 2018 54.55 54.55 53.46 53.64 6,185,006 -0.53(-0.98%)
Jun 21, 2018 54.30 54.58 53.66 54.17 5,351,084 -0.11(-0.20%)
Jun 20, 2018 54.53 54.64 54.15 54.28 5,289,832 +0.10(+0.19%)
Jun 19, 2018 53.33 54.29 53.29 54.18 6,388,950 +0.39(+0.72%)
Jun 18, 2018 53.43 54.12 53.13 53.79 6,059,651 +0.03(+0.05%)
Jun 15, 2018 54.07 53.02 53.76 8,372,956 -0.18(-0.33%)
Jun 14, 2018 54.45 54.45 53.50 53.94 10,235,114 -0.23(-0.42%)
Jun 13, 2018 54.41 54.96 53.90 54.17 7,744,016 -0.21(-0.39%)
Jun 12, 2018 54.94 54.96 54.03 54.38 6,880,458 -0.31(-0.57%)
Jun 11, 2018 55.35 55.60 54.52 54.69 6,558,084 -0.67(-1.20%)
Jun 08, 2018 54.98 55.43 54.89 55.35 5,448,190 +0.19(+0.35%)
Jun 07, 2018 55.35 55.61 54.81 55.16 7,792,824 +0.02(+0.03%)
Jun 06, 2018 55.20 55.14 8,164,389 +0.99(+1.82%)
Jun 05, 2018 54.23 54.38 53.81 54.16 4,385,754 -0.15(-0.28%)
Jun 04, 2018 54.02 54.35 53.78 54.31 5,589,342 +0.56(+1.03%)
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.