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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 30.96 31.05 31.05 31.05 1,332,525 +0.17(+0.54%)
Aug 28, 2014 31.05 31.07 30.78 30.88 3,030,841 -0.25(-0.79%)
Aug 27, 2014 31.35 31.42 31.11 31.13 1,491,881 -0.20(-0.64%)
Aug 26, 2014 31.11 31.38 31.01 31.33 3,428,973 +0.22(+0.72%)
Aug 25, 2014 31.24 31.30 31.01 31.11 3,099,968 +0.04(+0.13%)
Aug 22, 2014 30.99 31.21 30.86 31.07 3,018,604 +0.07(+0.23%)
Aug 21, 2014 30.67 31.11 30.41 31.00 3,038,768 +0.37(+1.22%)
Aug 20, 2014 30.68 30.71 30.45 30.62 2,729,806 -0.06(-0.18%)
Aug 19, 2014 30.73 30.80 30.60 30.68 1,611,097 +0.02(+0.08%)
Aug 18, 2014 30.37 30.71 30.37 30.65 1,446,599 +0.51(+1.69%)
Aug 15, 2014 30.47 30.56 29.94 30.14 5,065,581 -0.17(-0.55%)
Aug 14, 2014 30.40 30.56 30.31 30.31 3,635,165 -0.07(-0.24%)
Aug 13, 2014 30.22 30.49 30.22 30.38 1,779,125 +0.23(+0.77%)
Aug 12, 2014 30.17 30.37 30.00 30.15 2,113,059 -0.10(-0.34%)
Aug 11, 2014 30.37 30.47 30.11 30.25 2,638,749 +0.10(+0.32%)
Aug 08, 2014 30.10 30.17 29.94 30.16 3,127,506 +0.18(+0.58%)
Aug 07, 2014 30.37 30.41 29.87 29.98 3,414,312 -0.27(-0.90%)
Aug 06, 2014 29.83 30.39 29.83 30.25 4,779,235 +0.17(+0.56%)
Aug 05, 2014 29.99 30.33 29.94 30.09 4,525,330 -0.04(-0.13%)
Aug 04, 2014 30.25 30.39 29.84 30.13 4,256,348 -0.06(-0.18%)
Aug 01, 2014 30.50 30.68 30.03 30.18 2,618,592 -0.45(-1.48%)
Jul 31, 2014 30.80 31.12 30.62 30.64 3,821,721 -0.51(-1.64%)
Jul 30, 2014 31.09 31.35 30.92 31.15 4,078,969 +0.29(+0.93%)
Jul 29, 2014 30.83 31.08 30.83 30.86 1,793,076 +0.02(+0.05%)
Jul 28, 2014 31.25 31.31 30.71 30.84 4,829,531 -0.34(-1.10%)
Jul 25, 2014 31.01 31.26 30.93 31.19 2,686,193 +0.02(+0.08%)
Jul 24, 2014 30.92 31.26 30.87 31.16 5,048,856 +0.37(+1.22%)
Jul 23, 2014 30.80 30.86 30.60 30.79 4,809,491 -0.01(-0.03%)
Jul 22, 2014 31.04 31.19 30.75 30.80 3,833,206 -0.13(-0.41%)
Jul 21, 2014 30.96 31.02 30.72 30.92 2,723,353 -0.13(-0.41%)
Jul 18, 2014 30.84 31.23 30.73 31.05 4,206,597 +0.30(+0.96%)
Jul 17, 2014 31.35 31.39 30.64 30.76 5,771,063 -0.73(-2.33%)
Jul 16, 2014 32.09 32.10 31.44 31.49 2,590,578 -0.49(-1.55%)
Jul 15, 2014 31.79 32.04 31.66 31.98 3,452,169 +0.28(+0.88%)
Jul 14, 2014 31.89 32.03 31.65 31.70 2,663,715 +0.03(+0.10%)
Jul 11, 2014 31.62 31.80 31.37 31.67 3,188,993 -0.05(-0.15%)
Jul 10, 2014 31.51 31.93 31.39 31.72 2,921,775 -0.31(-0.97%)
Jul 09, 2014 32.14 32.30 32.01 32.03 2,816,049 +0.03(+0.10%)
Jul 08, 2014 32.35 32.48 31.93 32.00 4,128,994 -0.46(-1.42%)
Jul 07, 2014 32.71 32.71 32.41 32.46 2,245,944 -0.33(-1.02%)
Jul 03, 2014 32.53 32.80 32.80 32.80 2,540,365 +0.55(+1.69%)
Jul 02, 2014 32.62 32.71 32.21 32.25 3,280,122 -0.30(-0.92%)
Jul 01, 2014 32.25 32.92 32.15 32.55 4,138,787 +0.41(+1.26%)
Jun 30, 2014 32.06 32.19 31.83 32.14 2,929,971 -0.01(-0.02%)
Jun 27, 2014 31.90 32.19 31.87 32.15 2,283,832 +0.12(+0.37%)
Jun 26, 2014 31.90 32.06 31.51 32.03 2,454,152 +0.05(+0.15%)
Jun 25, 2014 31.62 32.03 31.25 31.98 3,824,467 +0.22(+0.70%)
Jun 24, 2014 31.95 32.37 31.74 31.76 4,029,221 -0.28(-0.87%)
Jun 23, 2014 32.20 32.29 31.97 32.04 1,394,913 -0.19(-0.59%)
Jun 20, 2014 32.16 32.36 32.06 32.23 2,474,409 +0.17(+0.51%)
Jun 19, 2014 32.33 32.33 31.92 32.07 3,705,168 -0.16(-0.49%)
Jun 18, 2014 32.07 32.30 31.82 32.22 6,621,264 +0.21(+0.67%)
Jun 17, 2014 31.34 32.18 31.34 32.01 3,026,123 +0.57(+1.82%)
Jun 16, 2014 31.58 31.59 31.26 31.44 3,602,467 -0.18(-0.58%)
Jun 13, 2014 31.79 32.07 31.53 31.62 3,996,731 -0.08(-0.25%)
Jun 12, 2014 31.85 31.95 31.55 31.70 3,867,302 -0.12(-0.37%)
Jun 11, 2014 32.03 32.09 31.73 31.82 1,939,255 -0.38(-1.18%)
Jun 10, 2014 32.30 32.30 32.03 32.20 3,247,276 +0.36(+1.12%)
Jun 06, 2014 31.66 31.99 31.57 31.84 3,724,451 +0.33(+1.03%)
Jun 05, 2014 31.05 31.61 30.77 31.52 4,516,911 +0.60(+1.93%)
Jun 04, 2014 30.81 31.03 30.80 30.92 3,693,383 +0.07(+0.23%)
Jun 03, 2014 30.70 31.10 30.63 30.85 5,073,627 +0.10(+0.34%)
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.