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 (%)
Jan 31, 2014 30.40 30.69 30.28 30.28 4,526,000 -0.59(-1.92%)
Jan 30, 2014 30.71 31.00 30.49 30.88 4,192,696 +0.34(+1.12%)
Jan 29, 2014 30.87 31.01 30.48 30.54 5,888,552 -0.59(-1.88%)
Jan 28, 2014 31.13 31.36 30.97 31.12 3,370,859 +0.03(+0.10%)
Jan 27, 2014 31.55 31.70 31.07 31.09 5,578,798 -0.46(-1.46%)
Jan 24, 2014 31.87 32.02 31.45 31.55 3,429,235 -0.58(-1.80%)
Jan 23, 2014 32.42 32.42 31.86 32.13 4,674,420 -0.47(-1.43%)
Jan 22, 2014 32.43 32.65 32.34 32.59 2,496,962 +0.21(+0.64%)
Jan 21, 2014 31.94 32.42 31.94 32.39 6,212,309 +0.67(+2.12%)
Jan 17, 2014 31.52 31.72 31.72 31.72 4,613,399 +0.11(+0.35%)
Jan 16, 2014 31.76 31.86 31.45 31.60 5,673,089 -0.26(-0.82%)
Jan 15, 2014 31.72 32.09 31.72 31.87 4,024,791 +0.14(+0.45%)
Jan 14, 2014 31.68 31.79 31.47 31.72 2,896,960 +0.11(+0.35%)
Jan 13, 2014 31.93 32.05 31.43 31.61 5,182,497 -0.36(-1.11%)
Jan 10, 2014 31.94 31.99 31.72 31.97 2,691,123 -0.05(-0.15%)
Jan 09, 2014 31.89 32.09 31.84 32.02 2,401,473 +0.24(+0.75%)
Jan 08, 2014 31.78 31.86 31.63 31.78 1,858,914 +0.03(+0.10%)
Jan 07, 2014 31.55 31.99 31.52 31.75 2,759,517 +0.28(+0.88%)
Jan 06, 2014 31.83 31.94 31.46 31.47 2,810,013 -0.22(-0.70%)
Jan 03, 2014 31.70 31.83 31.57 31.69 1,486,688 +0.03(+0.10%)
Jan 02, 2014 32.06 32.08 31.61 31.66 6,840,365 -0.49(-1.53%)
Dec 31, 2013 32.13 32.15 32.15 32.15 2,006,836 +0.10(+0.32%)
Dec 30, 2013 32.22 32.22 32.01 32.05 1,139,497 -0.17(-0.52%)
Dec 27, 2013 32.30 32.39 32.09 32.21 2,344,098 -0.02(-0.05%)
Dec 26, 2013 32.37 32.43 32.18 32.23 5,595,008 -0.03(-0.10%)
Dec 24, 2013 32.29 32.46 32.24 32.26 919,911 -0.02(-0.05%)
Dec 23, 2013 31.87 32.32 31.82 32.28 6,230,480 +0.53(+1.67%)
Dec 20, 2013 31.34 31.76 31.34 31.75 3,241,393 +0.40(+1.27%)
Dec 19, 2013 31.48 31.55 31.31 31.35 3,186,285 -0.21(-0.67%)
Dec 18, 2013 31.19 31.59 30.89 31.56 4,589,661 +0.45(+1.44%)
Dec 17, 2013 31.28 31.37 30.96 31.11 3,202,278 -0.16(-0.52%)
Dec 16, 2013 30.99 31.33 30.88 31.27 3,084,328 +0.47(+1.52%)
Dec 13, 2013 30.96 31.05 30.60 30.81 3,363,180 -0.06(-0.18%)
Dec 12, 2013 30.66 31.01 30.66 30.86 2,408,586 +0.21(+0.67%)
Dec 11, 2013 31.10 31.11 30.60 30.66 3,148,493 -0.39(-1.24%)
Dec 10, 2013 31.31 31.46 30.98 31.04 2,974,487 -0.33(-1.06%)
Dec 09, 2013 31.53 31.62 31.27 31.37 3,121,553 -0.11(-0.35%)
Dec 06, 2013 31.27 31.61 31.22 31.48 3,802,443 +0.55(+1.78%)
Dec 05, 2013 30.87 31.01 30.80 30.93 1,636,675 -0.01(-0.03%)
Dec 04, 2013 30.77 31.15 30.65 30.94 2,240,108 +0.13(+0.43%)
Dec 03, 2013 31.03 31.29 30.62 30.81 4,290,976 -0.41(-1.31%)
Dec 02, 2013 31.51 31.68 31.18 31.22 2,535,033 -0.29(-0.93%)
Nov 29, 2013 31.64 31.71 31.44 31.51 1,749,621 -0.05(-0.15%)
Nov 27, 2013 31.43 31.64 31.31 31.55 3,213,146 +0.17(+0.55%)
Nov 26, 2013 31.18 31.43 31.14 31.38 3,182,290 +0.17(+0.56%)
Nov 25, 2013 31.20 31.37 31.03 31.21 3,254,083 +0.13(+0.43%)
Nov 22, 2013 30.87 31.09 30.63 31.07 2,593,074 +0.28(+0.92%)
Nov 21, 2013 30.33 30.86 30.29 30.79 2,699,298 +0.58(+1.93%)
Nov 20, 2013 30.27 30.36 30.03 30.21 1,892,777 +0.02(+0.05%)
Nov 19, 2013 30.23 30.38 30.06 30.19 2,252,109 -0.02(-0.07%)
Nov 18, 2013 30.32 30.56 30.13 30.21 3,605,531 -0.02(-0.07%)
Nov 15, 2013 30.41 30.43 30.04 30.23 3,571,492 -0.09(-0.31%)
Nov 14, 2013 30.25 30.36 30.06 30.32 2,576,470 +0.41(+1.37%)
Nov 12, 2013 30.16 30.21 29.80 29.91 2,137,016 -0.30(-0.99%)
Nov 11, 2013 30.58 30.58 30.16 30.21 3,174,684 -0.30(-0.98%)
Nov 08, 2013 29.40 30.53 29.40 30.51 11,293,036 +1.15(+3.92%)
Nov 07, 2013 29.62 29.87 29.36 29.36 1,848,558 -0.35(-1.17%)
Nov 06, 2013 29.68 29.76 29.56 29.71 1,499,722 +0.17(+0.59%)
Nov 05, 2013 29.45 29.65 29.30 29.54 1,016,944 +0.01(+0.03%)
Nov 04, 2013 29.53 29.54 29.26 29.53 1,067,150 +0.12(+0.40%)
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.