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

67.12 USD +0.18 (+0.27%)
Streaming Delayed Price Updated: 9:14 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 52.25 52.42 51.98 52.02 2,940,005 -0.07(-0.13%)
Aug 30, 2017 52.00 52.35 51.79 52.09 3,543,260 +0.24(+0.46%)
Aug 29, 2017 51.50 52.03 51.38 51.85 3,480,181 -0.42(-0.80%)
Aug 28, 2017 52.74 52.85 52.06 52.27 3,082,351 -0.43(-0.82%)
Aug 25, 2017 52.47 52.88 52.46 52.70 3,045,768 +0.33(+0.63%)
Aug 24, 2017 52.38 52.44 52.00 52.37 3,151,487 +0.22(+0.42%)
Aug 23, 2017 51.51 52.51 51.40 52.15 3,317,980 +0.04(+0.08%)
Aug 22, 2017 51.80 52.11 51.80 52.11 5,579,791 +0.52(+1.01%)
Aug 21, 2017 51.55 51.69 51.26 51.59 5,272,718 -0.10(-0.19%)
Aug 18, 2017 51.33 52.06 51.11 51.69 6,643,936 +0.09(+0.17%)
Aug 17, 2017 52.87 53.07 51.53 51.60 10,458,258 -1.46(-2.75%)
Aug 16, 2017 53.46 53.56 52.90 53.06 4,100,591 -0.15(-0.28%)
Aug 15, 2017 54.08 54.08 53.21 53.21 3,237,563 -0.27(-0.50%)
Aug 14, 2017 52.86 53.52 52.79 53.48 4,465,764 +1.21(+2.31%)
Aug 11, 2017 52.77 53.06 52.02 52.27 5,683,458 -0.40(-0.76%)
Aug 10, 2017 53.55 53.72 52.63 52.67 9,026,641 -1.40(-2.59%)
Aug 09, 2017 54.02 54.41 53.86 54.07 4,208,000 -0.64(-1.17%)
Aug 08, 2017 54.44 55.54 54.43 54.71 4,180,293 +0.08(+0.15%)
Aug 07, 2017 54.94 55.05 54.52 54.63 3,964,091 -0.35(-0.64%)
Aug 04, 2017 55.25 55.42 54.79 54.98 4,466,930 +0.49(+0.90%)
Aug 03, 2017 54.73 54.92 54.37 54.49 3,494,146 -0.41(-0.75%)
Aug 02, 2017 54.93 55.06 54.45 54.90 3,460,911 +0.05(+0.09%)
Aug 01, 2017 54.71 55.19 54.50 54.85 3,149,733 +0.37(+0.68%)
Jul 31, 2017 54.34 54.79 54.19 54.48 4,565,882 +0.37(+0.68%)
Jul 28, 2017 54.39 54.46 53.86 54.11 4,917,578 -0.49(-0.90%)
Jul 27, 2017 54.73 55.05 54.26 54.60 4,881,940 +0.01(+0.02%)
Jul 26, 2017 55.77 55.88 54.43 54.59 6,659,568 -1.11(-1.99%)
Jul 25, 2017 55.70 56.01 55.47 55.70 6,480,550 +0.89(+1.62%)
Jul 24, 2017 54.32 54.87 54.30 54.81 2,887,079 +0.56(+1.03%)
Jul 21, 2017 54.80 54.99 54.08 54.25 3,931,274 -0.49(-0.90%)
Jul 20, 2017 54.78 55.17 54.40 54.74 3,292,459 -0.09(-0.16%)
Jul 19, 2017 55.05 55.20 54.45 54.83 4,211,860 -0.02(-0.04%)
Jul 18, 2017 54.67 55.04 54.44 54.85 4,856,365 -0.21(-0.38%)
Jul 17, 2017 55.02 55.29 54.55 55.06 3,042,292 +0.04(+0.07%)
Jul 14, 2017 55.35 54.33 55.02 5,380,749 -0.35(-0.63%)
Jul 13, 2017 55.34 55.53 55.03 55.37 4,596,995 +0.20(+0.36%)
Jul 12, 2017 55.01 55.52 54.94 55.17 4,706,684 -0.12(-0.22%)
Jul 11, 2017 55.41 55.48 54.87 55.29 3,525,600 -0.10(-0.18%)
Jul 10, 2017 55.48 55.72 55.21 55.39 3,207,004 -0.28(-0.50%)
Jul 07, 2017 55.73 55.84 55.01 55.67 3,786,188 +0.25(+0.45%)
Jul 06, 2017 56.08 56.18 55.27 55.42 4,682,651 -0.55(-0.98%)
Jul 05, 2017 56.26 56.33 55.44 55.97 4,212,107 -0.10(-0.18%)
Jul 03, 2017 55.33 56.49 55.25 56.07 5,452,938 +1.12(+2.04%)
Jun 30, 2017 55.49 55.54 54.69 54.95 6,476,593 -0.25(-0.45%)
Jun 29, 2017 55.80 55.94 54.51 55.20 11,122,463 +0.85(+1.56%)
Jun 28, 2017 53.86 54.54 53.86 54.35 8,582,947 +0.79(+1.47%)
Jun 27, 2017 53.64 54.19 53.43 53.56 5,600,759 +0.27(+0.51%)
Jun 26, 2017 53.02 53.72 52.72 53.29 4,717,313 +0.38(+0.72%)
Jun 23, 2017 53.54 53.59 52.72 52.91 6,609,446 -0.34(-0.64%)
Jun 22, 2017 53.46 53.66 52.87 53.25 5,177,464 -0.36(-0.67%)
Jun 21, 2017 54.53 54.53 53.53 53.61 5,365,207 -0.74(-1.36%)
Jun 20, 2017 54.90 55.11 54.33 54.35 4,009,939 -0.72(-1.31%)
Jun 19, 2017 55.42 55.76 54.91 55.07 5,841,074 +0.00(+0.00%)
Jun 16, 2017 55.11 55.38 54.74 55.07 5,449,845 -0.42(-0.76%)
Jun 15, 2017 55.63 56.13 55.15 55.49 5,751,878 -0.26(-0.47%)
Jun 14, 2017 55.12 55.75 54.47 55.75 10,824,078 +0.00(+0.00%)
Jun 13, 2017 56.00 56.31 55.54 55.75 6,627,858 +0.05(+0.09%)
Jun 12, 2017 55.77 56.54 55.24 55.70 10,618,997 -0.03(-0.05%)
Jun 09, 2017 54.59 56.04 54.53 55.73 13,729,536 +1.65(+3.05%)
Jun 08, 2017 52.45 54.75 52.27 54.08 16,618,871 +1.52(+2.89%)
Jun 07, 2017 52.31 52.80 52.09 52.56 8,671,430 +0.54(+1.04%)
Jun 06, 2017 51.86 52.34 51.54 52.02 7,804,139 -0.37(-0.71%)
Jun 05, 2017 52.37 52.95 52.35 52.39 6,443,992 +0.03(+0.06%)
Jun 02, 2017 52.09 52.92 51.91 52.36 9,107,888 -0.39(-0.74%)
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.