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 (%)
Jan 29, 2016 29.55 30.02 29.40 30.02 9,382,946 +0.48(+1.64%)
Jan 28, 2016 29.46 29.87 29.36 29.54 14,501,836 +0.40(+1.38%)
Jan 27, 2016 28.80 29.79 28.64 29.14 14,261,217 +0.38(+1.34%)
Jan 26, 2016 28.16 28.86 28.16 28.75 14,584,598 +0.70(+2.51%)
Jan 25, 2016 29.12 29.17 28.02 28.05 14,620,135 -1.21(-4.14%)
Jan 22, 2016 29.30 29.48 29.04 29.26 10,562,543 +0.36(+1.25%)
Jan 21, 2016 29.43 29.71 28.90 28.90 8,879,496 -0.43(-1.45%)
Jan 20, 2016 29.15 29.69 28.48 29.33 17,144,256 -0.41(-1.38%)
Jan 19, 2016 30.28 30.43 29.49 29.74 11,866,476 -0.29(-0.95%)
Jan 15, 2016 29.61 30.02 30.02 30.02 15,099,543 -0.57(-1.87%)
Jan 14, 2016 30.47 30.86 30.02 30.60 11,078,537 +0.25(+0.84%)
Jan 13, 2016 31.63 31.74 30.16 30.34 13,257,940 -1.14(-3.62%)
Jan 12, 2016 31.74 31.77 30.93 31.48 8,597,765 +0.16(+0.50%)
Jan 11, 2016 31.47 31.76 31.10 31.33 10,941,105 -0.07(-0.21%)
Jan 08, 2016 32.28 32.42 31.35 31.39 8,142,596 -0.66(-2.04%)
Jan 07, 2016 32.35 32.67 31.99 32.05 10,083,451 -1.00(-3.02%)
Jan 06, 2016 32.87 33.28 32.73 33.05 6,501,913 -0.41(-1.22%)
Jan 05, 2016 33.55 33.76 33.23 33.46 6,645,292 -0.03(-0.10%)
Jan 04, 2016 33.65 33.80 33.20 33.49 9,299,655 -0.84(-2.46%)
Dec 31, 2015 34.44 34.33 34.33 34.33 3,483,852 -0.35(-1.02%)
Dec 30, 2015 35.04 35.22 34.66 34.68 3,813,599 -0.44(-1.26%)
Dec 29, 2015 35.02 35.21 34.82 35.13 4,881,324 +0.36(+1.04%)
Dec 28, 2015 34.75 34.78 34.26 34.77 4,940,005 -0.12(-0.35%)
Dec 24, 2015 34.48 34.89 34.89 34.89 1,836,067 +0.15(+0.42%)
Dec 23, 2015 34.52 34.76 34.30 34.74 5,104,988 +0.50(+1.46%)
Dec 22, 2015 34.21 34.34 33.70 34.24 6,363,640 +0.13(+0.38%)
Dec 21, 2015 34.06 34.27 33.71 34.11 6,329,132 +0.20(+0.59%)
Dec 18, 2015 34.48 34.48 33.62 33.91 8,734,717 -0.65(-1.87%)
Dec 17, 2015 35.23 35.31 34.44 34.56 7,578,981 -0.48(-1.37%)
Dec 16, 2015 34.98 35.25 34.23 35.04 14,511,551 +0.35(+1.01%)
Dec 15, 2015 34.28 34.88 34.22 34.69 9,775,892 +0.81(+2.40%)
Dec 14, 2015 33.95 34.16 33.49 33.87 7,594,958 -0.05(-0.14%)
Dec 11, 2015 34.25 34.44 33.67 33.92 8,725,071 -0.86(-2.46%)
Dec 10, 2015 34.75 35.12 34.36 34.78 5,211,936 +0.11(+0.31%)
Dec 09, 2015 35.22 35.42 34.44 34.67 8,228,239 -0.58(-1.64%)
Dec 08, 2015 35.53 35.69 35.14 35.25 7,294,572 -0.63(-1.75%)
Dec 07, 2015 36.64 36.71 35.68 35.88 5,776,103 -0.79(-2.15%)
Dec 04, 2015 36.20 36.81 36.00 36.67 6,683,762 +0.61(+1.69%)
Dec 03, 2015 36.89 37.00 35.97 36.06 6,614,141 -0.55(-1.49%)
Dec 02, 2015 37.45 37.46 36.54 36.60 6,712,866 -0.66(-1.77%)
Dec 01, 2015 37.38 37.51 36.94 37.26 4,676,991 +0.08(+0.22%)
Nov 30, 2015 37.38 37.42 37.07 37.18 4,748,140 -0.03(-0.09%)
Nov 27, 2015 37.24 37.24 36.89 37.21 1,575,595 +0.10(+0.26%)
Nov 25, 2015 37.16 37.11 37.11 37.11 4,199,625 +0.07(+0.18%)
Nov 24, 2015 36.69 37.16 36.60 37.05 4,382,182 +0.18(+0.49%)
Nov 23, 2015 36.94 37.12 36.74 36.87 3,025,122 +0.15(+0.40%)
Nov 20, 2015 36.63 36.95 36.55 36.72 4,574,802 +0.16(+0.45%)
Nov 19, 2015 36.81 36.81 36.29 36.56 4,147,475 -0.15(-0.40%)
Nov 18, 2015 36.39 36.76 35.99 36.71 5,502,349 +0.52(+1.44%)
Nov 17, 2015 36.32 36.70 35.99 36.19 8,509,312 +0.12(+0.34%)
Nov 16, 2015 35.57 36.08 35.36 36.06 3,967,863 +0.40(+1.12%)
Nov 13, 2015 36.01 36.15 35.51 35.66 5,972,584 -0.49(-1.35%)
Nov 12, 2015 36.73 36.82 36.10 36.15 6,103,795 -0.77(-2.07%)
Nov 11, 2015 37.50 37.54 36.84 36.92 4,796,469 -0.30(-0.81%)
Nov 10, 2015 37.11 37.43 36.82 37.22 5,351,732 +0.05(+0.13%)
Nov 09, 2015 37.60 37.67 36.92 37.17 6,838,784 -0.24(-0.63%)
Nov 06, 2015 37.46 37.73 36.98 37.41 11,482,037 +1.09(+3.01%)
Nov 05, 2015 35.74 36.48 35.68 36.32 8,717,892 +0.59(+1.64%)
Nov 04, 2015 35.88 35.88 35.54 35.73 4,861,688 +0.07(+0.21%)
Nov 03, 2015 35.56 35.81 35.31 35.66 4,221,731 +0.12(+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.