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

50.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.76 35.76 34.68 34.88 10,736,671 -0.78(-2.19%)
Oct 29, 2015 35.92 36.22 35.62 35.66 9,849,823 -0.20(-0.55%)
Oct 28, 2015 34.66 35.88 34.57 35.86 9,952,639 +1.35(+3.92%)
Oct 27, 2015 34.62 34.95 34.29 34.51 3,604,745 -0.43(-1.24%)
Oct 26, 2015 35.14 35.17 34.69 34.94 3,258,694 -0.20(-0.56%)
Oct 23, 2015 34.66 35.17 34.45 35.14 6,117,655 +0.81(+2.35%)
Oct 22, 2015 33.85 34.67 33.85 34.33 4,877,479 +0.59(+1.76%)
Oct 21, 2015 34.48 34.56 33.73 33.73 5,013,082 -0.62(-1.80%)
Oct 20, 2015 34.00 34.44 33.87 34.35 3,097,918 +0.43(+1.27%)
Oct 19, 2015 33.80 34.16 33.73 33.92 3,871,420 +0.07(+0.19%)
Oct 16, 2015 33.89 34.02 33.62 33.86 3,926,554 +0.02(+0.05%)
Oct 15, 2015 33.54 33.87 33.15 33.84 6,454,583 +0.61(+1.84%)
Oct 14, 2015 34.07 34.24 33.11 33.23 6,218,117 -0.96(-2.81%)
Oct 13, 2015 34.24 34.64 34.17 34.19 5,127,320 -0.27(-0.78%)
Oct 12, 2015 34.19 34.52 33.99 34.46 4,882,100 +0.27(+0.79%)
Oct 09, 2015 34.62 34.81 34.12 34.19 3,799,984 -0.42(-1.22%)
Oct 08, 2015 34.23 34.64 34.08 34.61 5,367,149 +0.29(+0.83%)
Oct 07, 2015 33.93 34.33 33.80 34.33 4,581,256 +0.63(+1.86%)
Oct 06, 2015 33.80 33.95 33.51 33.70 4,149,315 -0.09(-0.27%)
Oct 05, 2015 33.28 33.82 33.19 33.79 5,388,248 +0.83(+2.52%)
Oct 02, 2015 32.58 32.99 31.95 32.96 12,546,493 -0.55(-1.65%)
Oct 01, 2015 33.56 33.65 33.08 33.51 4,249,207 -0.02(-0.07%)
Sep 30, 2015 33.34 33.57 33.24 33.54 5,810,756 +0.42(+1.25%)
Sep 29, 2015 33.11 33.29 32.96 33.12 5,972,165 +0.03(+0.10%)
Sep 28, 2015 33.29 33.42 33.00 33.09 8,679,455 -0.45(-1.34%)
Sep 25, 2015 33.74 33.89 33.46 33.54 7,259,235 +0.31(+0.93%)
Sep 24, 2015 32.70 33.28 32.66 33.23 6,351,019 +0.20(+0.59%)
Sep 23, 2015 32.85 33.25 32.74 33.03 4,871,293 +0.23(+0.69%)
Sep 22, 2015 32.64 32.96 32.56 32.81 4,894,834 -0.29(-0.86%)
Sep 21, 2015 32.94 33.28 32.74 33.09 3,595,269 +0.48(+1.47%)
Sep 18, 2015 32.81 32.84 32.42 32.61 9,914,356 -0.73(-2.19%)
Sep 17, 2015 34.13 34.49 33.18 33.34 12,443,811 -0.80(-2.35%)
Sep 16, 2015 34.16 34.19 33.76 34.14 3,155,354 +0.07(+0.21%)
Sep 15, 2015 33.75 34.20 33.68 34.07 2,765,304 +0.45(+1.33%)
Sep 14, 2015 33.51 33.83 33.42 33.63 3,930,140 +0.10(+0.29%)
Sep 11, 2015 33.49 33.57 33.20 33.53 2,421,722 +0.00(+0.00%)
Sep 10, 2015 33.21 33.72 33.08 33.53 2,941,561 +0.28(+0.85%)
Sep 09, 2015 33.78 33.87 33.21 33.24 4,573,029 -0.19(-0.56%)
Sep 08, 2015 33.14 33.48 32.94 33.43 3,211,731 +0.88(+2.69%)
Sep 04, 2015 32.42 32.56 32.56 32.56 3,216,999 -0.21(-0.64%)
Sep 03, 2015 32.46 33.02 32.46 32.77 4,647,708 +0.22(+0.67%)
Sep 02, 2015 32.37 32.56 32.03 32.55 4,921,719 +0.55(+1.72%)
Sep 01, 2015 32.92 32.92 31.83 32.00 8,972,775 -1.31(-3.92%)
Aug 31, 2015 32.82 33.44 32.77 33.30 3,940,958 +0.30(+0.91%)
Aug 28, 2015 32.60 33.17 32.60 33.00 4,425,832 +0.07(+0.22%)
Aug 27, 2015 32.86 33.23 32.50 32.93 12,059,106 +0.61(+1.88%)
Aug 26, 2015 31.99 32.36 31.41 32.32 9,120,553 +1.05(+3.37%)
Aug 25, 2015 32.35 32.86 31.21 31.27 8,543,043 -0.66(-2.06%)
Aug 24, 2015 31.74 32.92 28.39 31.92 11,004,642 -1.55(-4.63%)
Aug 21, 2015 33.54 33.90 33.28 33.47 8,779,503 -0.41(-1.22%)
Aug 20, 2015 34.41 34.47 33.88 33.89 7,802,451 -0.89(-2.56%)
Aug 19, 2015 35.16 35.25 34.78 34.78 6,591,949 -0.54(-1.52%)
Aug 18, 2015 35.44 35.60 35.10 35.31 4,097,625 +0.01(+0.02%)
Aug 17, 2015 35.16 35.56 34.79 35.30 5,134,865 +0.06(+0.16%)
Aug 14, 2015 34.88 35.27 34.79 35.25 3,860,189 +0.44(+1.26%)
Aug 13, 2015 34.87 34.96 34.51 34.81 4,864,672 +0.13(+0.37%)
Aug 12, 2015 35.00 35.12 34.20 34.68 7,590,304 -0.64(-1.81%)
Aug 11, 2015 35.64 35.69 35.09 35.32 4,397,544 -0.50(-1.40%)
Aug 10, 2015 35.63 35.86 35.50 35.82 2,641,605 +0.50(+1.42%)
Aug 07, 2015 35.48 35.77 35.01 35.32 4,282,882 -0.22(-0.62%)
Aug 06, 2015 35.83 35.92 35.34 35.54 4,678,246 -0.21(-0.59%)
Aug 05, 2015 35.79 36.09 35.52 35.75 3,588,369 +0.30(+0.85%)
Aug 04, 2015 35.43 35.77 35.35 35.45 4,785,799 +0.07(+0.21%)
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.