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

58.82 +1.56 (+2.72%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 47.70 48.09 47.56 47.73 4,526,106 +0.10(+0.21%)
Oct 30, 2017 48.23 47.44 47.63 6,586,456 -0.72(-1.49%)
Oct 27, 2017 47.98 48.46 47.97 48.35 8,480,790 +0.26(+0.54%)
Oct 26, 2017 47.56 48.17 47.56 48.09 7,918,062 +0.57(+1.20%)
Oct 25, 2017 47.95 47.97 47.11 47.52 7,830,869 -0.21(-0.44%)
Oct 24, 2017 47.76 48.01 47.61 47.73 4,693,468 +0.28(+0.58%)
Oct 23, 2017 47.98 47.98 47.38 47.46 4,548,705 -0.46(-0.96%)
Oct 20, 2017 47.87 48.05 47.68 47.92 9,748,982 +0.64(+1.34%)
Oct 19, 2017 46.54 47.42 46.40 47.28 10,269,481 +0.32(+0.68%)
Oct 18, 2017 46.96 47.08 46.65 46.96 8,857,479 +0.32(+0.68%)
Oct 17, 2017 47.31 47.41 46.55 46.64 4,580,615 -0.50(-1.06%)
Oct 16, 2017 46.98 47.34 46.81 47.15 5,024,680 +0.36(+0.77%)
Oct 13, 2017 46.83 47.21 46.40 46.79 7,230,074 -0.33(-0.71%)
Oct 12, 2017 47.58 47.62 47.03 47.12 6,701,678 -0.36(-0.76%)
Oct 11, 2017 47.66 47.81 47.31 47.48 4,856,065 -0.33(-0.70%)
Oct 10, 2017 47.57 47.84 47.41 47.81 8,704,415 +0.47(+0.99%)
Oct 09, 2017 47.64 47.71 47.27 47.35 4,228,617 -0.22(-0.46%)
Oct 06, 2017 47.81 47.97 47.31 47.56 5,804,809 +0.08(+0.16%)
Oct 05, 2017 47.00 47.69 46.78 47.49 5,302,787 +0.59(+1.27%)
Oct 04, 2017 47.34 47.46 46.85 46.90 6,330,903 -0.57(-1.20%)
Oct 03, 2017 47.77 47.81 47.12 47.46 9,231,914 -0.28(-0.58%)
Oct 02, 2017 47.38 47.74 47.06 47.74 10,041,193 +0.30(+0.63%)
Sep 29, 2017 47.05 47.86 47.05 47.44 11,384,824 +0.28(+0.58%)
Sep 28, 2017 47.05 47.16 46.45 47.16 6,325,727 +0.30(+0.64%)
Sep 27, 2017 47.26 46.23 46.86 7,140,255 +0.98(+2.13%)
Sep 26, 2017 45.70 46.00 45.50 45.88 5,633,644 +0.30(+0.66%)
Sep 25, 2017 45.37 45.83 45.20 45.58 6,503,220 +0.12(+0.26%)
Sep 22, 2017 45.15 45.51 45.05 45.47 3,908,485 +0.08(+0.18%)
Sep 21, 2017 45.22 45.53 44.88 45.38 5,578,274 +0.20(+0.44%)
Sep 20, 2017 44.63 45.34 44.22 45.18 8,277,881 +0.50(+1.12%)
Sep 19, 2017 44.39 44.80 44.33 44.68 5,162,436 +0.29(+0.66%)
Sep 18, 2017 43.97 44.55 43.95 44.39 6,248,618 +0.62(+1.41%)
Sep 15, 2017 43.52 43.85 43.44 43.77 6,273,251 +0.19(+0.43%)
Sep 14, 2017 44.04 44.16 43.52 43.58 5,384,018 -0.46(-1.04%)
Sep 13, 2017 43.70 44.10 43.60 44.04 8,120,877 +0.17(+0.38%)
Sep 12, 2017 43.06 43.96 43.06 43.87 12,168,285 +1.00(+2.33%)
Sep 11, 2017 42.26 43.13 42.26 42.87 10,274,032 +1.12(+2.67%)
Sep 08, 2017 41.14 41.99 41.14 41.76 8,543,054 +0.47(+1.15%)
Sep 07, 2017 42.24 42.37 41.05 41.28 8,630,254 -1.12(-2.65%)
Sep 06, 2017 42.48 42.79 42.24 42.41 5,573,049 +0.07(+0.18%)
Sep 05, 2017 43.27 43.39 42.27 42.33 7,203,607 -1.36(-3.11%)
Sep 01, 2017 43.37 43.91 43.27 43.69 4,084,113 +0.38(+0.88%)
Aug 31, 2017 43.50 43.63 43.27 43.31 3,531,576 -0.06(-0.13%)
Aug 30, 2017 43.29 43.58 43.11 43.36 4,256,215 +0.20(+0.46%)
Aug 29, 2017 42.87 43.31 42.77 43.16 4,180,443 -0.35(-0.80%)
Aug 28, 2017 43.91 44.00 43.34 43.51 3,702,564 -0.36(-0.82%)
Aug 25, 2017 43.68 44.02 43.67 43.87 3,658,620 +0.27(+0.63%)
Aug 24, 2017 43.61 43.66 43.29 43.60 3,785,611 +0.18(+0.42%)
Aug 23, 2017 42.88 43.71 42.79 43.41 3,985,605 +0.03(+0.08%)
Aug 22, 2017 43.12 43.38 43.12 43.38 6,702,525 +0.43(+1.01%)
Aug 21, 2017 42.91 43.03 42.67 42.95 6,333,665 -0.08(-0.19%)
Aug 18, 2017 42.73 43.34 42.55 43.03 7,980,792 +0.07(+0.17%)
Aug 17, 2017 44.01 44.18 42.90 42.96 12,562,611 -1.22(-2.75%)
Aug 16, 2017 44.51 44.59 44.04 44.17 4,925,689 -0.12(-0.28%)
Aug 15, 2017 45.02 45.02 44.30 44.30 3,889,007 -0.22(-0.50%)
Aug 14, 2017 44.01 44.55 43.95 44.52 5,364,340 +1.01(+2.31%)
Aug 11, 2017 43.93 44.18 43.31 43.51 6,827,052 -0.33(-0.76%)
Aug 10, 2017 44.58 44.72 43.81 43.85 10,842,932 -1.17(-2.59%)
Aug 09, 2017 44.97 45.30 44.84 45.01 5,054,710 -0.53(-1.17%)
Aug 08, 2017 45.32 46.24 45.31 45.55 5,021,428 +0.07(+0.15%)
Aug 07, 2017 45.74 45.83 45.39 45.48 4,761,723 -0.29(-0.64%)
Aug 04, 2017 46.00 46.14 45.61 45.77 5,365,741 +0.41(+0.90%)
Aug 03, 2017 45.56 45.72 45.26 45.36 4,197,218 -0.34(-0.75%)
Aug 02, 2017 45.73 45.84 45.33 45.70 4,157,296 +0.04(+0.09%)
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.