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

65.78 USD UNCHANGED
Streaming Delayed Price Updated: 4:11 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 40.22 40.38 39.93 40.32 2,335,797 -0.01(-0.02%)
Jun 27, 2014 40.02 40.38 39.98 40.33 1,820,690 +0.15(+0.37%)
Jun 26, 2014 40.01 40.22 39.53 40.18 1,956,470 +0.06(+0.15%)
Jun 25, 2014 39.66 40.18 39.20 40.12 3,048,896 +0.28(+0.70%)
Jun 24, 2014 40.08 40.61 39.82 39.84 3,212,128 -0.35(-0.87%)
Jun 23, 2014 40.39 40.50 40.10 40.19 1,112,036 -0.24(-0.59%)
Jun 20, 2014 40.34 40.59 40.22 40.43 1,972,619 +0.04(+0.10%)
Jun 19, 2014 40.72 40.72 40.20 40.39 2,941,572 -0.20(-0.49%)
Jun 18, 2014 40.39 40.68 40.08 40.59 5,256,691 +0.27(+0.67%)
Jun 17, 2014 39.48 40.53 39.48 40.32 2,402,471 +0.72(+1.82%)
Jun 16, 2014 39.78 39.79 39.38 39.60 2,860,037 -0.23(-0.58%)
Jun 13, 2014 40.04 40.39 39.72 39.83 3,173,047 -0.10(-0.25%)
Jun 12, 2014 40.12 40.24 39.74 39.93 3,070,292 -0.15(-0.37%)
Jun 11, 2014 40.35 40.42 39.97 40.08 1,539,595 -0.48(-1.18%)
Jun 10, 2014 40.69 40.69 40.34 40.56 2,578,047 +0.45(+1.12%)
Jun 06, 2014 39.88 40.30 39.76 40.11 2,956,881 +0.41(+1.03%)
Jun 05, 2014 39.11 39.81 38.76 39.70 3,586,023 +0.75(+1.93%)
Jun 04, 2014 38.81 39.08 38.79 38.95 2,932,216 +0.09(+0.23%)
Jun 03, 2014 38.67 39.17 38.58 38.86 4,028,006 +0.13(+0.34%)
Jun 02, 2014 38.43 38.78 38.00 38.73 4,333,048 +0.44(+1.15%)
May 30, 2014 38.30 38.65 38.21 38.29 2,394,230 -0.02(-0.05%)
May 29, 2014 38.38 38.45 38.13 38.31 3,500,748 -0.02(-0.05%)
May 28, 2014 38.41 38.50 38.07 38.33 2,821,953 -0.27(-0.70%)
May 27, 2014 38.21 38.82 38.21 38.60 3,503,928 +0.46(+1.21%)
May 23, 2014 37.94 38.14 38.14 38.14 1,324,900 +0.17(+0.46%)
May 22, 2014 37.73 38.07 37.69 37.97 1,299,103 +0.20(+0.52%)
May 21, 2014 37.74 38.05 37.45 37.77 2,137,282 +0.26(+0.69%)
May 20, 2014 37.83 37.88 37.24 37.51 3,538,609 -0.39(-1.03%)
May 19, 2014 37.12 37.91 37.12 37.90 2,798,969 +0.60(+1.61%)
May 16, 2014 37.28 37.38 36.95 37.30 2,038,206 -0.08(-0.21%)
May 15, 2014 37.38 37.43 36.59 37.38 5,511,097 -0.20(-0.53%)
May 14, 2014 38.33 38.36 37.47 37.58 3,000,052 -0.86(-2.24%)
May 13, 2014 38.96 38.96 38.43 38.44 2,702,607 -0.50(-1.28%)
May 12, 2014 38.36 39.04 38.24 38.94 4,392,198 +0.72(+1.88%)
May 09, 2014 37.86 38.22 37.58 38.22 1,669,272 +0.33(+0.87%)
May 08, 2014 37.93 38.44 37.79 37.89 2,908,357 -0.17(-0.45%)
May 07, 2014 37.71 38.07 37.33 38.06 2,839,002 +0.38(+1.01%)
May 06, 2014 38.14 38.34 37.66 37.68 3,564,971 -0.56(-1.46%)
May 05, 2014 38.26 38.39 37.90 38.24 1,207,323 -0.31(-0.80%)
May 02, 2014 38.51 39.18 38.41 38.55 3,109,294 +0.20(+0.52%)
May 01, 2014 38.46 38.72 37.92 38.35 2,601,882 -0.14(-0.36%)
Apr 30, 2014 38.17 38.55 37.90 38.49 3,100,006 +0.24(+0.63%)
Apr 29, 2014 38.53 38.82 38.19 38.25 2,887,460 -0.24(-0.62%)
Apr 28, 2014 38.96 39.05 38.16 38.49 3,810,536 -0.29(-0.75%)
Apr 25, 2014 39.15 39.20 38.73 38.78 2,066,102 -0.51(-1.30%)
Apr 24, 2014 40.08 40.08 39.22 39.29 2,524,498 -0.72(-1.80%)
Apr 23, 2014 39.81 40.14 39.74 40.01 1,815,828 +0.10(+0.25%)
Apr 22, 2014 39.66 40.27 39.49 39.91 2,582,932 +0.25(+0.63%)
Apr 21, 2014 39.80 40.02 39.52 39.66 1,765,265 -0.19(-0.48%)
Apr 17, 2014 39.52 39.85 39.85 39.85 5,878,700 +0.30(+0.76%)
Apr 16, 2014 39.64 39.64 39.26 39.55 2,525,689 +0.20(+0.51%)
Apr 15, 2014 39.06 39.63 38.77 39.35 4,299,165 +0.09(+0.23%)
Apr 14, 2014 39.52 39.66 38.84 39.26 1,839,468 +0.14(+0.36%)
Apr 11, 2014 39.20 39.53 38.77 39.12 3,805,481 -0.32(-0.81%)
Apr 10, 2014 40.58 40.65 39.32 39.44 6,042,637 -1.21(-2.98%)
Apr 09, 2014 40.92 40.92 40.46 40.65 3,010,536 -0.14(-0.34%)
Apr 08, 2014 40.87 41.28 40.63 40.79 3,347,699 -0.08(-0.20%)
Apr 07, 2014 41.06 41.18 40.57 40.87 4,808,501 -0.35(-0.85%)
Apr 04, 2014 42.39 42.49 41.13 41.22 5,826,967 -0.94(-2.23%)
Apr 03, 2014 42.12 42.27 41.85 42.16 2,461,454 +0.05(+0.12%)
Apr 02, 2014 42.28 42.36 41.88 42.11 2,936,125 -0.04(-0.09%)
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.