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

50.21 +0.19 (+0.38%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 43.74 43.91 42.73 43.35 15,646,042 -0.36(-0.82%)
May 30, 2017 43.91 44.04 43.35 43.71 9,427,907 -0.49(-1.10%)
May 26, 2017 44.33 44.46 44.09 44.20 5,136,276 -0.30(-0.68%)
May 25, 2017 44.58 44.88 44.28 44.50 6,861,052 +0.03(+0.06%)
May 24, 2017 44.83 44.84 44.18 44.48 5,805,898 -0.26(-0.58%)
May 23, 2017 44.12 44.99 43.90 44.73 6,312,813 +0.64(+1.44%)
May 22, 2017 44.07 44.21 43.63 44.10 4,440,802 +0.20(+0.46%)
May 19, 2017 43.77 44.25 43.77 43.90 11,527,170 +0.13(+0.29%)
May 18, 2017 43.32 43.99 43.24 43.77 12,545,233 +0.34(+0.79%)
May 17, 2017 44.33 44.55 43.07 43.43 19,754,694 -1.97(-4.33%)
May 16, 2017 45.25 45.41 44.79 45.40 5,507,894 +0.21(+0.46%)
May 15, 2017 44.94 45.33 44.80 45.19 5,276,292 +0.42(+0.93%)
May 12, 2017 44.44 44.77 44.13 44.77 14,418,038 -0.16(-0.35%)
May 11, 2017 45.43 45.60 44.58 44.93 10,606,795 -0.68(-1.49%)
May 10, 2017 45.40 45.70 45.13 45.60 3,870,419 +0.06(+0.13%)
May 09, 2017 46.01 46.24 45.30 45.55 5,453,889 -0.33(-0.73%)
May 08, 2017 45.75 45.94 45.54 45.88 5,586,328 +0.15(+0.33%)
May 05, 2017 45.99 46.06 45.42 45.73 5,168,403 -0.13(-0.27%)
May 04, 2017 46.24 46.37 45.66 45.86 8,931,214 +0.08(+0.18%)
May 03, 2017 45.12 45.81 44.90 45.77 7,502,517 +0.43(+0.94%)
May 02, 2017 45.70 45.83 45.09 45.34 6,169,050 -0.38(-0.82%)
May 01, 2017 45.42 46.01 45.06 45.72 7,142,104 +0.51(+1.13%)
Apr 28, 2017 45.96 46.16 45.15 45.21 8,439,282 -0.81(-1.76%)
Apr 27, 2017 46.64 46.67 45.75 46.02 7,394,563 -0.49(-1.06%)
Apr 26, 2017 46.00 46.93 45.86 46.52 10,943,076 +0.49(+1.07%)
Apr 25, 2017 46.27 46.49 46.01 46.02 8,080,284 +0.17(+0.36%)
Apr 24, 2017 45.91 46.45 45.78 45.86 10,487,398 +0.99(+2.20%)
Apr 21, 2017 44.73 45.22 44.59 44.87 8,973,041 -0.13(-0.30%)
Apr 20, 2017 44.35 45.05 44.27 45.00 11,254,743 +0.93(+2.11%)
Apr 19, 2017 44.09 44.51 43.86 44.07 6,609,805 +0.28(+0.65%)
Apr 18, 2017 43.59 44.09 43.18 43.79 8,415,841 -0.23(-0.51%)
Apr 17, 2017 43.23 44.06 43.05 44.02 9,759,841 +0.76(+1.76%)
Apr 13, 2017 43.88 44.23 43.23 43.25 13,381,176 -0.94(-2.12%)
Apr 12, 2017 44.78 44.90 44.02 44.19 8,767,885 -0.63(-1.40%)
Apr 11, 2017 44.27 44.84 44.00 44.82 11,105,732 +0.26(+0.58%)
Apr 10, 2017 44.75 45.16 44.19 44.56 7,588,343 -0.28(-0.63%)
Apr 07, 2017 44.64 45.07 44.43 44.84 9,915,371 -0.18(-0.41%)
Apr 06, 2017 44.42 45.17 44.07 45.03 7,540,498 +0.59(+1.34%)
Apr 05, 2017 45.70 45.92 44.40 44.43 10,105,609 -0.84(-1.85%)
Apr 04, 2017 44.93 45.48 44.93 45.27 8,433,026 +0.03(+0.06%)
Apr 03, 2017 45.65 45.87 44.77 45.24 10,968,126 -0.43(-0.95%)
Mar 31, 2017 45.92 46.12 45.65 45.68 8,840,066 -0.44(-0.96%)
Mar 30, 2017 44.71 46.27 44.71 46.12 16,290,614 +1.38(+3.08%)
Mar 29, 2017 44.80 45.04 44.45 44.74 6,201,639 -0.15(-0.34%)
Mar 28, 2017 43.96 45.12 43.95 44.89 9,231,358 +0.74(+1.69%)
Mar 27, 2017 43.08 44.23 42.80 44.15 14,288,459 -0.24(-0.55%)
Mar 24, 2017 44.49 44.71 43.98 44.39 10,580,510 +0.07(+0.15%)
Mar 23, 2017 43.86 44.92 43.76 44.32 14,004,019 +0.33(+0.76%)
Mar 22, 2017 43.68 44.39 43.14 43.99 20,765,914 -0.13(-0.28%)
Mar 21, 2017 46.90 47.14 44.08 44.12 33,895,416 -2.53(-5.41%)
Mar 20, 2017 47.13 47.22 46.60 46.64 5,099,630 -0.65(-1.38%)
Mar 17, 2017 47.58 47.63 46.85 47.29 13,223,961 -0.20(-0.42%)
Mar 16, 2017 47.31 47.69 47.17 47.49 6,326,704 +0.43(+0.92%)
Mar 15, 2017 47.58 47.93 46.95 47.06 16,854,232 -0.40(-0.84%)
Mar 14, 2017 47.33 47.52 46.77 47.46 6,579,863 -0.13(-0.26%)
Mar 13, 2017 47.55 47.91 47.33 47.58 4,604,304 +0.06(+0.12%)
Mar 10, 2017 48.03 48.03 46.97 47.53 12,555,527 -0.22(-0.45%)
Mar 09, 2017 47.96 48.26 47.63 47.74 8,618,110 -0.02(-0.03%)
Mar 08, 2017 48.56 48.69 47.69 47.76 11,164,765 -0.26(-0.54%)
Mar 07, 2017 48.18 48.38 47.87 48.02 7,289,715 -0.21(-0.43%)
Mar 06, 2017 48.23 48.45 47.74 48.23 6,584,470 -0.31(-0.64%)
Mar 03, 2017 48.35 48.67 48.24 48.53 10,988,269 +0.32(+0.66%)
Mar 02, 2017 49.63 49.77 48.16 48.22 8,641,470 -1.28(-2.59%)
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.