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

67.99 USD +0.57 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 40.48 41.24 40.41 41.07 3,195,522 +0.37(+0.91%)
Aug 28, 2015 40.20 40.91 40.20 40.70 3,588,681 +0.09(+0.22%)
Aug 27, 2015 40.53 40.98 40.08 40.61 9,778,113 +0.75(+1.88%)
Aug 26, 2015 39.45 39.91 38.74 39.86 7,395,390 +1.30(+3.37%)
Aug 25, 2015 39.90 40.53 38.49 38.56 6,927,117 -0.81(-2.06%)
Aug 24, 2015 39.14 40.60 35.01 39.37 8,923,102 -1.91(-4.63%)
Aug 21, 2015 41.36 41.81 41.04 41.28 7,118,850 -0.51(-1.22%)
Aug 20, 2015 42.44 42.51 41.78 41.79 6,326,609 -1.10(-2.56%)
Aug 19, 2015 43.36 43.47 42.89 42.89 5,345,075 -0.66(-1.52%)
Aug 18, 2015 43.71 43.90 43.29 43.55 3,322,555 +0.01(+0.02%)
Aug 17, 2015 43.36 43.85 42.91 43.54 4,163,600 +0.07(+0.16%)
Aug 14, 2015 43.02 43.50 42.90 43.47 3,130,030 +0.54(+1.26%)
Aug 13, 2015 43.01 43.12 42.56 42.93 3,944,514 +0.16(+0.37%)
Aug 12, 2015 43.17 43.31 42.18 42.77 6,154,590 -0.79(-1.81%)
Aug 11, 2015 43.95 44.01 43.27 43.56 3,565,744 -0.62(-1.40%)
Aug 10, 2015 43.94 44.23 43.78 44.18 2,141,943 +0.62(+1.42%)
Aug 07, 2015 43.76 44.12 43.18 43.56 3,472,770 -0.27(-0.62%)
Aug 06, 2015 44.19 44.30 43.59 43.83 3,793,351 -0.26(-0.59%)
Aug 05, 2015 44.14 44.51 43.81 44.09 2,909,625 +0.37(+0.85%)
Aug 04, 2015 43.69 44.12 43.60 43.72 3,880,560 +0.09(+0.21%)
Aug 03, 2015 43.68 43.80 43.21 43.63 5,864,962 +0.01(+0.02%)
Jul 31, 2015 43.59 43.78 43.31 43.62 3,609,237 -0.08(-0.18%)
Jul 30, 2015 43.59 43.78 43.32 43.70 1,838,977 +0.10(+0.23%)
Jul 29, 2015 43.66 43.72 43.24 43.60 9,504,766 +0.10(+0.23%)
Jul 28, 2015 43.68 43.74 43.07 43.50 4,301,756 +0.06(+0.14%)
Jul 27, 2015 43.41 43.61 43.09 43.44 5,292,671 -0.35(-0.80%)
Jul 24, 2015 44.41 44.41 43.74 43.79 4,953,877 -0.56(-1.26%)
Jul 23, 2015 45.19 45.29 44.26 44.35 4,351,047 -0.68(-1.51%)
Jul 22, 2015 44.28 45.22 44.28 45.03 3,308,418 +0.55(+1.24%)
Jul 21, 2015 44.86 45.25 44.40 44.48 2,912,469 -0.21(-0.47%)
Jul 20, 2015 44.49 44.76 44.32 44.69 2,781,539 +0.24(+0.54%)
Jul 17, 2015 44.80 44.88 44.09 44.45 3,247,259 -0.50(-1.11%)
Jul 16, 2015 45.07 45.29 44.86 44.95 5,255,298 +0.13(+0.29%)
Jul 15, 2015 44.67 45.00 44.59 44.82 3,779,551 +0.20(+0.45%)
Jul 14, 2015 44.34 44.65 44.15 44.62 3,402,789 +0.11(+0.25%)
Jul 13, 2015 44.57 44.70 44.33 44.51 3,683,924 +0.34(+0.77%)
Jul 10, 2015 44.14 44.32 43.89 44.17 6,420,062 +0.60(+1.38%)
Jul 09, 2015 43.50 43.77 43.26 43.57 3,909,443 +0.59(+1.37%)
Jul 08, 2015 42.91 43.13 42.74 42.98 4,168,049 -0.35(-0.81%)
Jul 07, 2015 43.67 43.74 42.74 43.33 6,316,463 -0.60(-1.37%)
Jul 06, 2015 43.33 43.94 43.30 43.93 4,609,303 -0.01(-0.02%)
Jul 02, 2015 44.58 43.94 43.94 43.94 5,400,200 -0.78(-1.74%)
Jul 01, 2015 44.76 44.91 44.37 44.72 3,767,171 +0.56(+1.27%)
Jun 30, 2015 44.72 44.90 43.95 44.16 5,064,497 +0.00(+0.00%)
Jun 29, 2015 44.77 45.11 44.08 44.16 5,961,517 -1.20(-2.65%)
Jun 26, 2015 45.46 45.62 45.22 45.36 3,700,946 +0.18(+0.40%)
Jun 25, 2015 45.21 45.50 44.94 45.18 4,133,466 +0.04(+0.09%)
Jun 24, 2015 45.16 45.48 45.05 45.14 2,813,997 -0.23(-0.51%)
Jun 23, 2015 44.95 45.43 44.94 45.37 5,348,464 +0.49(+1.09%)
Jun 22, 2015 44.78 44.93 44.68 44.88 4,090,805 +0.56(+1.26%)
Jun 19, 2015 44.23 44.48 44.23 44.32 4,549,580 -0.27(-0.61%)
Jun 18, 2015 44.38 44.69 43.93 44.59 7,377,396 +0.37(+0.84%)
Jun 17, 2015 45.16 45.25 44.09 44.22 9,709,313 -0.77(-1.71%)
Jun 16, 2015 44.45 44.99 44.34 44.99 5,003,910 +0.48(+1.08%)
Jun 15, 2015 44.21 44.77 43.96 44.51 4,168,650 -0.16(-0.36%)
Jun 12, 2015 44.58 44.75 44.45 44.67 3,370,544 -0.07(-0.16%)
Jun 11, 2015 44.80 44.85 44.37 44.74 6,796,050 -0.02(-0.04%)
Jun 10, 2015 44.42 44.97 44.26 44.76 5,611,989 +0.64(+1.45%)
Jun 09, 2015 43.69 44.30 43.45 44.12 5,491,376 +0.47(+1.08%)
Jun 08, 2015 43.63 43.90 43.61 43.65 4,943,959 +0.01(+0.02%)
Jun 05, 2015 43.27 43.64 43.00 43.64 6,717,064 +0.81(+1.89%)
Jun 04, 2015 43.07 43.17 42.65 42.83 3,309,270 -0.38(-0.88%)
Jun 03, 2015 42.79 43.27 42.66 43.21 6,210,354 +0.71(+1.67%)
Jun 02, 2015 42.01 42.66 41.91 42.50 4,229,054 +0.54(+1.29%)
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.