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

50.12 +0.09 (+0.19%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 53.26 53.49 52.34 52.34 5,823,024 -0.85(-1.60%)
Apr 27, 2018 52.78 53.42 52.77 53.19 8,583,261 +0.42(+0.79%)
Apr 26, 2018 52.70 53.12 52.49 52.77 4,158,223 +0.01(+0.02%)
Apr 25, 2018 52.78 53.25 52.32 52.76 6,969,900 +0.01(+0.02%)
Apr 24, 2018 52.67 53.48 52.25 52.75 10,527,080 +0.35(+0.66%)
Apr 23, 2018 52.14 52.60 51.95 52.41 5,485,872 +0.45(+0.87%)
Apr 20, 2018 51.49 52.13 51.46 51.96 5,575,864 +0.45(+0.87%)
Apr 19, 2018 50.77 51.63 50.66 51.51 8,690,075 +0.93(+1.83%)
Apr 18, 2018 50.87 51.20 50.56 50.58 5,668,915 -0.21(-0.42%)
Apr 17, 2018 51.80 51.88 50.46 50.79 8,350,279 -0.69(-1.34%)
Apr 16, 2018 51.40 51.68 51.01 51.48 3,943,676 +0.24(+0.46%)
Apr 13, 2018 52.65 52.65 51.01 51.24 6,534,782 -0.81(-1.55%)
Apr 12, 2018 51.60 52.38 51.35 52.05 5,212,755 +0.93(+1.83%)
Apr 11, 2018 50.93 51.35 50.68 51.12 4,956,043 -0.25(-0.48%)
Apr 10, 2018 51.18 51.54 50.65 51.36 6,728,633 +0.95(+1.89%)
Apr 09, 2018 50.72 51.59 50.38 50.41 8,273,153 -0.03(-0.05%)
Apr 06, 2018 51.35 51.63 49.83 50.44 10,770,586 -1.46(-2.81%)
Apr 05, 2018 51.96 52.04 51.40 51.90 5,487,069 +0.33(+0.64%)
Apr 04, 2018 50.24 51.68 50.10 51.57 11,188,526 +0.59(+1.15%)
Apr 03, 2018 50.52 51.21 50.30 50.98 5,918,183 +0.70(+1.40%)
Apr 02, 2018 51.17 51.45 49.65 50.28 7,785,201 -1.00(-1.95%)
Mar 29, 2018 51.28 51.28 51.28 0 +0.43(+0.85%)
Mar 28, 2018 50.46 51.29 50.08 50.84 7,071,218 +0.33(+0.66%)
Mar 27, 2018 51.80 52.08 50.18 50.51 6,801,554 -1.14(-2.20%)
Mar 26, 2018 50.78 51.70 50.48 51.65 8,694,812 +1.63(+3.26%)
Mar 23, 2018 51.89 52.12 49.94 50.02 13,719,377 -1.81(-3.49%)
Mar 22, 2018 53.14 53.37 51.75 51.83 10,514,631 -1.95(-3.63%)
Mar 21, 2018 53.81 54.35 53.37 53.78 5,722,224 +0.08(+0.16%)
Mar 20, 2018 54.10 54.22 53.55 53.70 4,121,469 -0.21(-0.39%)
Mar 19, 2018 54.27 54.38 53.23 53.91 6,161,795 -0.39(-0.72%)
Mar 16, 2018 54.06 54.78 54.06 54.30 8,068,499 +0.31(+0.57%)
Mar 15, 2018 54.02 54.14 53.48 53.99 6,570,087 +0.22(+0.41%)
Mar 14, 2018 54.65 54.72 53.56 53.77 7,925,256 -0.80(-1.46%)
Mar 13, 2018 55.02 55.18 54.36 54.57 5,895,146 -0.37(-0.68%)
Mar 12, 2018 54.99 55.29 54.67 54.94 7,781,168 -0.10(-0.18%)
Mar 09, 2018 54.57 55.08 54.27 55.04 6,009,962 +0.90(+1.66%)
Mar 08, 2018 54.80 54.93 53.64 54.14 6,062,406 -0.43(-0.79%)
Mar 07, 2018 54.74 54.58 8,337,685 +0.25(+0.47%)
Mar 06, 2018 53.86 54.43 53.25 54.32 6,607,920 +0.74(+1.37%)
Mar 05, 2018 52.54 53.86 52.06 53.58 6,972,270 +0.63(+1.20%)
Mar 02, 2018 51.71 53.08 51.25 52.95 8,893,617 +0.85(+1.62%)
Mar 01, 2018 52.07 52.78 51.77 52.10 8,102,157 +0.03(+0.06%)
Feb 28, 2018 53.13 53.48 52.05 52.07 5,132,417 -0.80(-1.50%)
Feb 27, 2018 53.53 54.23 52.84 52.87 4,929,848 -0.70(-1.31%)
Feb 26, 2018 53.55 53.61 52.85 53.57 3,651,729 +0.28(+0.52%)
Feb 23, 2018 52.48 53.31 52.27 53.29 7,065,104 +0.81(+1.55%)
Feb 22, 2018 52.36 52.48 6,051,185 -0.99(-1.85%)
Feb 21, 2018 52.91 54.13 52.80 53.47 7,559,448 +0.48(+0.91%)
Feb 20, 2018 53.23 53.75 52.70 52.98 6,185,106 -0.42(-0.79%)
Feb 16, 2018 53.41 53.41 53.41 0 +0.34(+0.64%)
Feb 15, 2018 53.22 53.40 52.74 53.07 6,190,515 +0.25(+0.46%)
Feb 14, 2018 51.30 52.92 51.22 52.82 9,173,046 +1.41(+2.75%)
Feb 13, 2018 50.87 51.48 50.77 51.41 4,602,599 +0.18(+0.35%)
Feb 12, 2018 51.20 51.73 50.58 51.23 11,104,547 +0.41(+0.80%)
Feb 09, 2018 50.57 51.21 49.35 50.83 14,829,400 +0.93(+1.87%)
Feb 08, 2018 51.93 51.99 49.84 49.89 12,054,785 -1.83(-3.53%)
Feb 07, 2018 51.15 52.04 50.99 51.72 7,458,202 +0.36(+0.69%)
Feb 06, 2018 49.81 51.59 49.27 51.37 17,830,514 -0.05(-0.10%)
Feb 05, 2018 52.35 53.09 50.62 51.42 14,107,329 -1.60(-3.02%)
Feb 02, 2018 53.47 53.97 52.78 53.02 13,910,344 -0.49(-0.92%)
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.