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 (%)
Jul 31, 2015 35.05 35.20 34.83 35.08 4,488,483 -0.06(-0.18%)
Jul 30, 2015 35.05 35.20 34.83 35.14 2,286,970 +0.08(+0.23%)
Jul 29, 2015 35.11 35.16 34.77 35.06 11,820,222 +0.08(+0.23%)
Jul 28, 2015 35.12 35.17 34.63 34.98 5,349,707 +0.05(+0.14%)
Jul 27, 2015 34.91 35.07 34.65 34.93 6,582,019 -0.28(-0.80%)
Jul 24, 2015 35.71 35.71 35.17 35.21 6,160,691 -0.45(-1.26%)
Jul 23, 2015 36.34 36.42 35.59 35.66 5,411,005 -0.55(-1.51%)
Jul 22, 2015 35.61 36.36 35.61 36.21 4,114,381 +0.44(+1.24%)
Jul 21, 2015 36.07 36.39 35.70 35.77 3,621,975 -0.17(-0.47%)
Jul 20, 2015 35.77 35.99 35.64 35.94 3,459,149 +0.19(+0.54%)
Jul 17, 2015 36.02 36.09 35.45 35.74 4,038,324 -0.40(-1.11%)
Jul 16, 2015 36.24 36.42 36.07 36.14 6,535,541 +0.10(+0.29%)
Jul 15, 2015 35.92 36.19 35.86 36.04 4,700,287 +0.16(+0.45%)
Jul 14, 2015 35.65 35.90 35.50 35.88 4,231,742 +0.09(+0.25%)
Jul 13, 2015 35.84 35.94 35.64 35.79 4,581,365 +0.27(+0.77%)
Jul 10, 2015 35.49 35.64 35.29 35.52 7,984,053 +0.48(+1.38%)
Jul 09, 2015 34.98 35.20 34.79 35.04 4,861,822 +0.47(+1.37%)
Jul 08, 2015 34.50 34.68 34.37 34.56 5,183,427 -0.28(-0.81%)
Jul 07, 2015 35.12 35.17 34.37 34.84 7,855,217 -0.48(-1.37%)
Jul 06, 2015 34.84 35.33 34.82 35.32 5,732,175 -0.01(-0.02%)
Jul 02, 2015 35.85 35.33 35.33 35.33 6,715,743 -0.63(-1.74%)
Jul 01, 2015 35.99 36.11 35.68 35.96 4,684,891 +0.45(+1.27%)
Jun 30, 2015 35.96 36.10 35.34 35.51 6,298,259 +0.00(+0.00%)
Jun 29, 2015 36.00 36.27 35.45 35.51 7,413,802 -0.96(-2.65%)
Jun 26, 2015 36.55 36.68 36.36 36.47 4,602,533 +0.14(+0.40%)
Jun 25, 2015 36.35 36.59 36.14 36.33 5,140,420 +0.03(+0.09%)
Jun 24, 2015 36.31 36.57 36.22 36.30 3,499,515 -0.18(-0.51%)
Jun 23, 2015 36.14 36.53 36.14 36.48 6,651,403 +0.39(+1.09%)
Jun 22, 2015 36.01 36.13 35.93 36.09 5,087,366 +0.45(+1.26%)
Jun 19, 2015 35.57 35.77 35.56 35.64 5,657,903 -0.07(-0.20%)
Jun 18, 2015 35.54 35.79 35.18 35.71 9,212,414 +0.30(+0.84%)
Jun 17, 2015 36.16 36.24 35.31 35.41 12,124,361 -0.62(-1.71%)
Jun 16, 2015 35.60 36.03 35.51 36.03 6,248,558 +0.38(+1.08%)
Jun 15, 2015 35.40 35.85 35.20 35.64 5,205,540 -0.13(-0.36%)
Jun 12, 2015 35.70 35.84 35.60 35.77 4,208,917 -0.06(-0.16%)
Jun 11, 2015 35.88 35.92 35.53 35.83 8,486,467 -0.02(-0.04%)
Jun 10, 2015 35.57 36.01 35.44 35.84 7,007,888 +0.51(+1.45%)
Jun 09, 2015 34.99 35.48 34.79 35.33 6,857,274 +0.38(+1.08%)
Jun 08, 2015 34.94 35.16 34.92 34.96 6,173,695 +0.01(+0.02%)
Jun 05, 2015 34.65 34.95 34.43 34.95 8,387,834 +0.65(+1.89%)
Jun 04, 2015 34.49 34.57 34.16 34.30 4,132,402 -0.30(-0.88%)
Jun 03, 2015 34.27 34.65 34.16 34.60 7,755,088 +0.57(+1.67%)
Jun 02, 2015 33.64 34.16 33.56 34.03 5,280,968 +0.43(+1.29%)
Jun 01, 2015 33.87 34.01 33.38 33.60 4,314,209 -0.14(-0.43%)
May 29, 2015 33.99 34.06 33.55 33.75 4,081,842 -0.30(-0.89%)
May 28, 2015 33.95 34.05 33.79 34.05 3,426,468 +0.02(+0.07%)
May 27, 2015 33.76 34.04 33.51 34.03 4,000,720 +0.42(+1.24%)
May 26, 2015 33.77 33.78 33.35 33.61 4,704,078 -0.22(-0.64%)
May 22, 2015 34.07 33.83 33.83 33.83 2,687,278 -0.19(-0.56%)
May 21, 2015 34.06 34.22 33.85 34.02 3,225,869 -0.11(-0.33%)
May 20, 2015 34.30 34.36 33.93 34.13 6,384,726 -0.18(-0.51%)
May 19, 2015 34.03 34.31 34.03 34.31 6,815,831 +0.37(+1.09%)
May 18, 2015 33.56 33.97 33.35 33.94 4,678,532 +0.56(+1.68%)
May 15, 2015 33.70 33.80 33.16 33.38 6,292,633 -0.47(-1.40%)
May 14, 2015 33.82 33.85 33.65 33.85 6,911,301 +0.18(+0.52%)
May 13, 2015 33.58 33.74 33.35 33.67 4,557,060 +0.13(+0.38%)
May 12, 2015 33.43 33.66 33.05 33.55 6,893,033 +0.10(+0.29%)
May 11, 2015 33.27 33.53 33.12 33.45 4,540,274 +0.25(+0.75%)
May 08, 2015 33.13 33.27 32.91 33.20 3,763,464 +0.18(+0.53%)
May 07, 2015 32.97 33.23 32.83 33.03 2,972,112 -0.10(-0.31%)
May 06, 2015 33.10 33.15 32.73 33.13 4,825,551 +0.22(+0.66%)
May 05, 2015 32.99 33.23 32.78 32.91 4,992,788 -0.13(-0.39%)
May 04, 2015 32.67 33.12 32.67 33.04 3,029,557 +0.37(+1.13%)
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.