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 (%)
Feb 27, 2015 32.41 32.56 32.31 32.35 3,111,929 -0.17(-0.52%)
Feb 26, 2015 32.24 32.53 32.24 32.52 3,154,848 +0.16(+0.50%)
Feb 25, 2015 32.41 32.48 32.28 32.36 2,025,230 -0.06(-0.20%)
Feb 24, 2015 32.30 32.69 32.20 32.42 3,581,756 +0.18(+0.55%)
Feb 23, 2015 32.14 32.24 31.99 32.24 1,768,162 -0.09(-0.27%)
Feb 20, 2015 32.05 32.35 31.57 32.33 5,764,197 +0.27(+0.85%)
Feb 19, 2015 31.93 32.21 31.70 32.06 5,125,695 -0.06(-0.18%)
Feb 18, 2015 32.52 32.71 32.01 32.11 4,542,076 -0.62(-1.90%)
Feb 17, 2015 32.48 32.74 32.26 32.74 7,127,654 +0.29(+0.88%)
Feb 13, 2015 32.36 32.45 32.45 32.45 3,153,122 +0.11(+0.35%)
Feb 12, 2015 31.98 32.36 31.79 32.34 4,044,503 +0.62(+1.95%)
Feb 11, 2015 31.90 31.90 31.51 31.72 4,382,057 -0.17(-0.53%)
Feb 10, 2015 32.14 32.14 31.52 31.89 3,332,205 +0.13(+0.41%)
Feb 09, 2015 32.02 32.08 31.70 31.76 4,515,215 -0.42(-1.30%)
Feb 06, 2015 32.01 32.45 31.91 32.18 8,357,169 +0.50(+1.57%)
Feb 05, 2015 31.08 31.73 31.08 31.68 6,448,277 +0.74(+2.39%)
Feb 04, 2015 30.93 31.28 30.91 30.94 5,677,886 -0.20(-0.65%)
Feb 03, 2015 30.68 31.29 30.63 31.14 5,949,245 +0.65(+2.14%)
Feb 02, 2015 29.85 30.53 29.62 30.49 5,866,280 +0.84(+2.85%)
Jan 30, 2015 29.65 30.10 29.59 29.64 5,238,345 -0.35(-1.15%)
Jan 29, 2015 29.69 30.01 29.44 29.99 8,839,777 +0.40(+1.36%)
Jan 28, 2015 30.56 30.63 29.56 29.59 7,043,139 -0.84(-2.75%)
Jan 27, 2015 30.39 30.70 30.24 30.43 3,503,020 -0.35(-1.15%)
Jan 26, 2015 30.41 30.84 30.16 30.78 3,139,788 +0.28(+0.92%)
Jan 23, 2015 30.71 30.95 30.37 30.50 5,031,696 -0.31(-1.02%)
Jan 22, 2015 29.85 30.90 29.77 30.81 7,618,161 +1.33(+4.50%)
Jan 21, 2015 29.64 29.86 29.41 29.48 8,072,091 -0.13(-0.43%)
Jan 20, 2015 29.81 30.06 29.43 29.61 6,647,464 -0.26(-0.86%)
Jan 16, 2015 29.42 29.92 29.24 29.87 6,034,124 +0.47(+1.61%)
Jan 15, 2015 29.79 29.81 29.26 29.40 9,059,689 -0.35(-1.19%)
Jan 14, 2015 29.70 29.90 29.28 29.75 7,956,070 -0.42(-1.39%)
Jan 13, 2015 30.34 30.88 29.93 30.17 10,064,310 -0.14(-0.45%)
Jan 12, 2015 30.54 30.69 30.20 30.30 6,375,134 -0.32(-1.05%)
Jan 09, 2015 31.62 31.65 30.63 30.63 3,814,014 -0.92(-2.91%)
Jan 08, 2015 31.13 31.57 31.13 31.54 3,320,262 +0.67(+2.16%)
Jan 07, 2015 30.88 31.16 30.68 30.88 5,405,787 +0.17(+0.55%)
Jan 06, 2015 31.45 31.66 30.63 30.71 7,298,871 -0.75(-2.38%)
Jan 05, 2015 32.21 32.26 31.45 31.45 5,053,683 -0.90(-2.78%)
Jan 02, 2015 33.02 33.03 32.03 32.36 4,133,338 -0.39(-1.18%)
Dec 31, 2014 33.24 32.74 32.74 32.74 3,083,263 -0.35(-1.07%)
Dec 30, 2014 33.07 33.25 32.86 33.10 2,460,112 -0.03(-0.10%)
Dec 29, 2014 32.92 33.33 32.77 33.13 4,350,511 +0.32(+0.98%)
Dec 26, 2014 32.83 32.95 32.69 32.81 943,064 +0.10(+0.30%)
Dec 24, 2014 32.72 32.71 32.71 32.71 894,250 -0.06(-0.20%)
Dec 23, 2014 32.58 32.92 32.41 32.77 2,093,919 +0.29(+0.89%)
Dec 22, 2014 32.36 32.48 32.19 32.48 2,969,087 +0.19(+0.57%)
Dec 19, 2014 32.50 32.50 32.15 32.30 3,610,748 -0.16(-0.50%)
Dec 18, 2014 32.07 32.46 32.07 32.46 4,807,172 +0.58(+1.83%)
Dec 17, 2014 31.16 31.88 31.00 31.88 8,918,659 +0.78(+2.52%)
Dec 16, 2014 30.89 31.52 30.76 31.09 7,904,322 +0.06(+0.21%)
Dec 15, 2014 31.52 31.62 30.92 31.03 8,133,291 -0.27(-0.87%)
Dec 12, 2014 31.50 31.68 31.23 31.30 6,516,166 -0.43(-1.36%)
Dec 11, 2014 31.65 32.04 31.65 31.73 3,480,701 +0.14(+0.46%)
Dec 10, 2014 32.62 32.68 31.59 31.59 6,829,684 -1.09(-3.33%)
Dec 09, 2014 32.03 32.69 31.87 32.68 4,986,346 +0.32(+0.99%)
Dec 08, 2014 32.40 32.77 32.18 32.36 6,534,071 -0.12(-0.37%)
Dec 05, 2014 32.10 32.60 32.07 32.48 7,221,098 +0.63(+1.99%)
Dec 04, 2014 31.82 31.88 31.64 31.84 1,519,029 -0.06(-0.20%)
Dec 03, 2014 31.40 31.94 31.36 31.91 5,739,795 +0.44(+1.40%)
Dec 02, 2014 31.15 31.72 31.15 31.47 3,145,289 +0.38(+1.24%)
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.