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

58.98 +1.73 (+3.01%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 30.54 30.87 30.37 30.38 3,853,652 -0.51(-1.64%)
Jul 30, 2014 30.83 31.09 30.67 30.89 4,113,049 +0.28(+0.93%)
Jul 29, 2014 30.57 30.83 30.57 30.60 1,808,057 +0.02(+0.05%)
Jul 28, 2014 30.99 31.05 30.45 30.59 4,869,882 -0.34(-1.10%)
Jul 25, 2014 30.75 31.00 30.68 30.93 2,708,636 +0.02(+0.08%)
Jul 24, 2014 30.67 31.00 30.61 30.90 5,091,040 +0.37(+1.22%)
Jul 23, 2014 30.54 30.60 30.35 30.53 4,849,674 -0.01(-0.03%)
Jul 22, 2014 30.79 30.94 30.49 30.54 3,865,233 -0.13(-0.41%)
Jul 21, 2014 30.71 30.76 30.46 30.67 2,746,107 -0.13(-0.41%)
Jul 18, 2014 30.59 30.97 30.48 30.79 4,241,743 +0.29(+0.96%)
Jul 17, 2014 31.09 31.13 30.38 30.50 5,819,281 -0.73(-2.33%)
Jul 16, 2014 31.82 31.83 31.18 31.23 2,612,223 -0.49(-1.55%)
Jul 15, 2014 31.53 31.78 31.39 31.72 3,481,012 +0.28(+0.88%)
Jul 14, 2014 31.62 31.77 31.39 31.44 2,685,970 +0.03(+0.10%)
Jul 11, 2014 31.36 31.54 31.11 31.41 3,215,637 -0.05(-0.15%)
Jul 10, 2014 31.24 31.66 31.13 31.46 2,946,187 -0.31(-0.97%)
Jul 09, 2014 31.88 32.04 31.74 31.77 2,839,577 +0.03(+0.10%)
Jul 08, 2014 32.08 32.21 31.66 31.73 4,163,493 -0.46(-1.42%)
Jul 07, 2014 32.44 32.44 32.15 32.19 2,264,709 -0.33(-1.02%)
Jul 03, 2014 32.26 32.53 32.53 32.53 2,561,590 +0.54(+1.69%)
Jul 02, 2014 32.35 32.44 31.94 31.98 3,307,528 -0.30(-0.92%)
Jul 01, 2014 31.98 32.65 31.89 32.28 4,173,367 +0.40(+1.26%)
Jun 30, 2014 31.80 31.92 31.57 31.88 2,954,451 -0.01(-0.02%)
Jun 27, 2014 31.64 31.92 31.61 31.89 2,302,914 +0.12(+0.37%)
Jun 26, 2014 31.63 31.80 31.25 31.77 2,474,657 +0.05(+0.15%)
Jun 25, 2014 31.36 31.77 30.99 31.72 3,856,420 +0.22(+0.70%)
Jun 24, 2014 31.69 32.11 31.48 31.50 4,062,886 -0.28(-0.87%)
Jun 23, 2014 31.93 32.02 31.70 31.77 1,406,567 -0.19(-0.59%)
Jun 20, 2014 31.89 32.09 31.80 31.96 2,495,083 +0.16(+0.51%)
Jun 19, 2014 32.06 32.06 31.65 31.80 3,736,119 -0.16(-0.49%)
Jun 18, 2014 31.80 32.03 31.55 31.96 6,676,575 +0.21(+0.67%)
Jun 17, 2014 31.08 31.91 31.08 31.75 3,051,402 +0.57(+1.82%)
Jun 16, 2014 31.32 31.33 31.01 31.18 3,632,561 -0.18(-0.58%)
Jun 13, 2014 31.52 31.80 31.27 31.36 4,030,118 -0.08(-0.25%)
Jun 12, 2014 31.59 31.68 31.29 31.44 3,899,608 -0.12(-0.37%)
Jun 11, 2014 31.77 31.82 31.47 31.56 1,955,454 -0.38(-1.18%)
Jun 10, 2014 32.04 32.04 31.76 31.93 3,274,402 +0.35(+1.12%)
Jun 06, 2014 31.40 31.73 31.30 31.58 3,755,563 +0.32(+1.03%)
Jun 05, 2014 30.79 31.34 30.52 31.26 4,554,643 +0.59(+1.93%)
Jun 04, 2014 30.56 30.77 30.54 30.67 3,724,236 +0.07(+0.23%)
Jun 03, 2014 30.45 30.84 30.38 30.60 5,116,010 +0.10(+0.34%)
Jun 02, 2014 30.26 30.53 29.92 30.49 5,503,447 +0.35(+1.15%)
May 30, 2014 30.15 30.43 30.09 30.15 3,040,935 -0.02(-0.05%)
May 29, 2014 30.22 30.27 30.02 30.16 4,446,334 -0.02(-0.05%)
May 28, 2014 30.24 30.31 29.97 30.18 3,584,190 -0.21(-0.70%)
May 27, 2014 30.08 30.56 30.08 30.39 4,450,373 +0.36(+1.21%)
May 23, 2014 29.87 30.03 30.03 30.03 1,682,768 +0.14(+0.46%)
May 22, 2014 29.71 29.97 29.67 29.89 1,650,003 +0.15(+0.52%)
May 21, 2014 29.71 29.96 29.49 29.74 2,714,582 +0.20(+0.69%)
May 20, 2014 29.78 29.82 29.32 29.53 4,494,422 -0.31(-1.03%)
May 19, 2014 29.23 29.85 29.23 29.84 3,554,998 +0.47(+1.61%)
May 16, 2014 29.35 29.43 29.09 29.37 2,588,745 -0.06(-0.21%)
May 15, 2014 29.43 29.47 28.81 29.43 6,999,698 -0.16(-0.53%)
May 14, 2014 30.18 30.20 29.50 29.59 3,810,395 -0.68(-2.24%)
May 13, 2014 30.67 30.67 30.26 30.27 3,432,607 -0.39(-1.28%)
May 12, 2014 30.20 30.74 30.11 30.66 5,578,574 +0.57(+1.88%)
May 09, 2014 29.81 30.09 29.59 30.09 2,120,158 +0.26(+0.87%)
May 08, 2014 29.86 30.27 29.75 29.83 3,693,932 -0.13(-0.45%)
May 07, 2014 29.69 29.97 29.39 29.97 3,605,844 +0.30(+1.01%)
May 06, 2014 30.03 30.19 29.65 29.67 4,527,904 -0.44(-1.46%)
May 05, 2014 30.12 30.23 29.84 30.11 1,533,432 -0.24(-0.80%)
May 02, 2014 30.32 30.85 30.24 30.35 3,949,144 +0.16(+0.52%)
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.