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

50.29 +0.27 (+0.54%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 47.64 47.80 46.73 47.28 8,770,913 -0.73(-1.52%)
Oct 30, 2019 48.30 48.41 47.67 48.01 7,425,697 -0.47(-0.98%)
Oct 29, 2019 48.01 48.59 47.81 48.48 5,657,669 +0.28(+0.58%)
Oct 28, 2019 48.03 48.37 47.81 48.20 8,501,337 +0.48(+1.01%)
Oct 25, 2019 47.15 47.95 47.15 47.72 4,038,290 +0.49(+1.04%)
Oct 24, 2019 47.69 47.79 46.97 47.23 4,119,361 -0.39(-0.83%)
Oct 23, 2019 47.36 47.68 47.17 47.62 6,081,914 +0.12(+0.26%)
Oct 22, 2019 47.30 48.04 46.79 47.50 8,340,194 +0.19(+0.41%)
Oct 21, 2019 47.13 47.55 47.12 47.30 6,361,800 +0.62(+1.33%)
Oct 18, 2019 46.16 46.85 46.16 46.68 5,365,653 +0.54(+1.18%)
Oct 17, 2019 46.51 46.53 46.01 46.14 5,321,220 -0.20(-0.44%)
Oct 16, 2019 46.50 46.88 46.12 46.34 5,460,053 -0.17(-0.36%)
Oct 15, 2019 45.92 46.75 45.74 46.51 5,853,778 +0.79(+1.73%)
Oct 14, 2019 45.38 45.84 45.26 45.72 2,744,893 -0.03(-0.06%)
Oct 11, 2019 45.69 46.31 45.69 45.74 8,119,675 +0.87(+1.93%)
Oct 10, 2019 44.53 45.21 44.30 44.88 5,439,149 +0.55(+1.25%)
Oct 09, 2019 44.34 44.55 43.98 44.32 4,316,196 +0.31(+0.70%)
Oct 08, 2019 44.61 44.64 43.96 44.02 7,848,853 -1.17(-2.58%)
Oct 07, 2019 45.22 45.63 45.04 45.18 7,264,793 -0.10(-0.21%)
Oct 04, 2019 44.88 45.34 44.39 45.28 6,555,752 +0.54(+1.20%)
Oct 03, 2019 44.47 44.74 43.77 44.74 7,554,408 +0.04(+0.10%)
Oct 02, 2019 44.86 45.09 44.35 44.70 7,010,302 -0.56(-1.24%)
Oct 01, 2019 46.83 47.06 45.10 45.26 8,535,009 -1.04(-2.25%)
Sep 30, 2019 46.71 46.90 46.30 46.30 7,333,631 -0.27(-0.58%)
Sep 27, 2019 46.64 47.37 46.34 46.58 8,125,490 +0.22(+0.47%)
Sep 26, 2019 46.75 46.85 46.32 46.36 7,136,404 -0.56(-1.20%)
Sep 25, 2019 46.16 47.03 46.10 46.92 6,784,264 +0.82(+1.77%)
Sep 24, 2019 46.75 46.93 45.83 46.10 9,375,642 -0.68(-1.46%)
Sep 23, 2019 46.42 46.98 46.21 46.79 4,424,865 +0.04(+0.08%)
Sep 20, 2019 46.96 47.34 46.60 46.75 7,589,893 -0.18(-0.37%)
Sep 19, 2019 47.23 47.69 46.85 46.93 6,612,916 -0.42(-0.88%)
Sep 18, 2019 46.75 47.56 46.51 47.35 8,135,389 +0.34(+0.72%)
Sep 17, 2019 47.38 47.38 46.62 47.01 6,674,539 -0.59(-1.25%)
Sep 16, 2019 47.06 47.76 46.95 47.60 5,263,680 +0.01(+0.02%)
Sep 13, 2019 47.56 47.97 47.27 47.59 8,980,871 +0.51(+1.09%)
Sep 12, 2019 46.55 47.28 46.16 47.08 9,067,655 +0.10(+0.22%)
Sep 11, 2019 46.51 47.01 45.67 46.97 10,635,562 +0.56(+1.20%)
Sep 10, 2019 45.73 46.44 45.65 46.41 12,615,452 +0.85(+1.88%)
Sep 09, 2019 44.43 45.75 44.19 45.56 12,794,894 +1.55(+3.53%)
Sep 06, 2019 44.23 44.45 43.89 44.01 6,011,986 -0.25(-0.57%)
Sep 05, 2019 43.75 44.71 43.72 44.26 11,159,452 +1.26(+2.92%)
Sep 04, 2019 43.05 43.23 42.73 43.00 5,727,604 +0.33(+0.78%)
Sep 03, 2019 43.32 43.33 42.42 42.67 7,990,670 -1.02(-2.33%)
Aug 30, 2019 43.93 44.14 43.54 43.69 5,348,053 +0.10(+0.24%)
Aug 29, 2019 43.08 43.75 43.08 43.59 8,554,345 +0.91(+2.12%)
Aug 28, 2019 41.86 42.96 41.86 42.68 6,084,298 +0.64(+1.51%)
Aug 27, 2019 42.95 43.07 41.82 42.05 12,547,958 -0.75(-1.75%)
Aug 26, 2019 42.71 42.87 42.29 42.80 5,387,223 +0.39(+0.93%)
Aug 23, 2019 43.59 44.03 42.19 42.40 13,460,467 -1.41(-3.22%)
Aug 22, 2019 43.91 44.16 43.46 43.82 6,020,308 +0.17(+0.38%)
Aug 21, 2019 43.74 43.82 43.46 43.65 7,791,297 +0.24(+0.56%)
Aug 20, 2019 43.75 43.79 43.27 43.41 5,624,425 -0.62(-1.41%)
Aug 19, 2019 44.30 44.45 43.99 44.02 6,180,444 +0.44(+1.02%)
Aug 16, 2019 42.74 43.64 42.74 43.58 7,726,190 +1.19(+2.80%)
Aug 15, 2019 42.84 43.05 42.30 42.39 6,632,166 -0.34(-0.80%)
Aug 14, 2019 42.95 43.41 42.41 42.73 12,253,121 -1.41(-3.20%)
Aug 13, 2019 43.46 44.91 43.45 44.15 7,693,635 +0.43(+0.98%)
Aug 12, 2019 44.04 44.16 43.66 43.72 6,435,191 -0.90(-2.01%)
Aug 09, 2019 44.62 44.84 44.21 44.62 4,749,734 -0.17(-0.37%)
Aug 08, 2019 44.37 45.04 44.25 44.78 7,348,246 +0.83(+1.88%)
Aug 07, 2019 43.56 44.09 43.08 43.95 11,651,746 -0.59(-1.33%)
Aug 06, 2019 44.50 44.74 43.68 44.55 10,347,127 +0.37(+0.85%)
Aug 05, 2019 44.66 44.83 43.53 44.17 17,101,650 -1.49(-3.26%)
Aug 02, 2019 45.95 46.09 45.04 45.66 12,704,309 -0.40(-0.87%)
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.