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 (%)
Aug 31, 2016 35.56 35.62 35.13 35.58 12,664,076 +0.12(+0.33%)
Aug 30, 2016 35.17 35.48 35.15 35.46 7,718,909 +0.37(+1.06%)
Aug 29, 2016 34.89 35.25 34.84 35.09 7,566,397 +0.26(+0.76%)
Aug 26, 2016 34.73 35.00 34.57 34.82 13,057,618 +0.23(+0.67%)
Aug 25, 2016 34.35 34.64 34.34 34.59 3,765,304 +0.17(+0.48%)
Aug 24, 2016 34.51 34.66 34.22 34.43 4,591,929 -0.03(-0.10%)
Aug 23, 2016 34.44 34.64 34.44 34.46 2,617,970 +0.09(+0.26%)
Aug 22, 2016 34.15 34.46 34.04 34.37 2,457,600 +0.01(+0.02%)
Aug 19, 2016 34.24 34.40 34.13 34.36 3,392,582 +0.06(+0.17%)
Aug 18, 2016 34.12 34.37 34.09 34.30 3,510,678 +0.15(+0.44%)
Aug 17, 2016 33.98 34.31 33.94 34.15 4,788,289 +0.11(+0.32%)
Aug 16, 2016 34.00 34.23 33.89 34.05 4,735,509 -0.09(-0.27%)
Aug 15, 2016 33.89 34.19 33.77 34.14 3,525,670 +0.50(+1.50%)
Aug 12, 2016 33.37 33.65 33.32 33.63 3,191,532 -0.16(-0.46%)
Aug 11, 2016 33.75 33.91 33.62 33.79 6,177,153 +0.08(+0.25%)
Aug 10, 2016 34.07 34.10 33.66 33.71 10,541,183 -0.45(-1.31%)
Aug 09, 2016 34.03 34.24 33.98 34.15 3,264,538 +0.08(+0.24%)
Aug 08, 2016 34.27 34.43 34.00 34.07 3,554,537 -0.09(-0.27%)
Aug 05, 2016 33.82 34.19 33.38 34.16 8,761,526 +1.14(+3.46%)
Aug 04, 2016 32.88 33.19 32.88 33.02 4,191,473 +0.04(+0.13%)
Aug 03, 2016 32.45 33.01 32.38 32.98 3,549,695 +0.45(+1.40%)
Aug 02, 2016 32.88 32.94 32.38 32.52 5,225,898 -0.29(-0.88%)
Aug 01, 2016 33.28 33.41 32.77 32.81 3,932,912 -0.35(-1.05%)
Jul 29, 2016 33.14 33.49 33.07 33.16 4,105,126 -0.15(-0.45%)
Jul 28, 2016 33.19 33.44 32.95 33.31 3,860,184 +0.00(+0.00%)
Jul 27, 2016 33.28 33.70 33.23 33.31 9,194,184 +0.08(+0.25%)
Jul 26, 2016 33.01 33.27 32.91 33.23 4,771,512 +0.18(+0.55%)
Jul 25, 2016 33.09 33.22 32.97 33.05 2,751,312 -0.11(-0.32%)
Jul 22, 2016 32.90 33.24 32.66 33.15 3,745,948 +0.30(+0.91%)
Jul 21, 2016 33.17 33.25 32.77 32.86 5,648,502 -0.22(-0.68%)
Jul 20, 2016 33.33 33.33 32.92 33.08 4,792,602 -0.16(-0.47%)
Jul 19, 2016 33.04 33.45 32.63 33.24 4,446,860 +0.04(+0.12%)
Jul 18, 2016 33.14 33.43 33.14 33.19 5,108,581 -0.17(-0.52%)
Jul 15, 2016 33.63 33.63 33.24 33.37 5,300,935 +0.07(+0.20%)
Jul 14, 2016 33.53 33.53 33.19 33.30 9,828,674 +0.51(+1.56%)
Jul 13, 2016 32.74 32.86 32.55 32.79 4,654,838 +0.02(+0.05%)
Jul 12, 2016 32.53 32.87 32.38 32.77 6,031,511 +0.74(+2.30%)
Jul 11, 2016 31.93 32.19 31.92 32.04 6,334,194 +0.41(+1.31%)
Jul 08, 2016 31.59 31.87 31.14 31.62 6,067,915 +0.49(+1.57%)
Jul 07, 2016 30.95 31.33 30.82 31.14 7,209,762 +0.44(+1.43%)
Jul 06, 2016 30.23 30.77 29.89 30.70 5,926,955 +0.22(+0.73%)
Jul 05, 2016 30.96 31.08 30.23 30.47 6,174,184 -0.94(-3.00%)
Jul 01, 2016 31.43 31.42 31.42 31.42 7,443,863 -0.34(-1.07%)
Jun 30, 2016 31.43 31.80 30.96 31.76 8,962,268 +0.71(+2.29%)
Jun 29, 2016 30.75 31.09 30.47 31.04 7,267,267 +0.78(+2.57%)
Jun 28, 2016 29.85 30.37 29.65 30.27 12,309,120 +0.90(+3.07%)
Jun 27, 2016 30.54 30.75 29.18 29.37 17,875,954 -1.75(-5.63%)
Jun 24, 2016 31.68 32.04 31.09 31.12 10,915,620 -2.43(-7.25%)
Jun 23, 2016 33.00 33.57 32.94 33.55 8,810,049 +1.06(+3.26%)
Jun 22, 2016 32.52 32.97 32.45 32.49 4,266,326 -0.04(-0.13%)
Jun 21, 2016 32.49 32.59 32.14 32.53 3,746,512 +0.12(+0.38%)
Jun 20, 2016 32.74 33.11 32.38 32.41 5,507,548 +0.33(+1.03%)
Jun 17, 2016 32.19 32.38 31.81 32.08 4,729,830 +0.17(+0.55%)
Jun 16, 2016 32.06 32.13 31.58 31.90 12,432,305 -0.46(-1.42%)
Jun 15, 2016 32.22 32.89 32.14 32.36 8,456,305 +0.16(+0.51%)
Jun 14, 2016 32.72 33.08 32.04 32.20 8,643,007 -0.74(-2.25%)
Jun 13, 2016 33.08 33.47 32.85 32.94 5,875,036 -0.40(-1.21%)
Jun 10, 2016 33.32 33.56 33.15 33.34 6,834,532 -0.47(-1.39%)
Jun 09, 2016 33.89 34.03 33.51 33.81 8,027,150 -0.47(-1.37%)
Jun 08, 2016 34.14 34.36 34.08 34.28 3,249,387 +0.09(+0.26%)
Jun 07, 2016 34.37 34.50 34.17 34.19 3,104,277 -0.18(-0.53%)
Jun 06, 2016 34.10 34.59 33.89 34.37 6,440,596 +0.49(+1.43%)
Jun 03, 2016 33.81 33.94 33.06 33.89 10,222,155 -0.65(-1.88%)
Jun 02, 2016 34.26 34.56 34.10 34.54 4,406,266 +0.13(+0.38%)
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.