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

57.17 USD -0.32 (-0.55%)
Streaming Delayed Price Updated: 2:17 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 52.21 52.59 52.17 52.41 8,773,415 +0.93(+1.81%)
Nov 29, 2016 51.44 51.84 51.30 51.48 5,992,031 +0.17(+0.33%)
Nov 28, 2016 51.81 52.22 51.18 51.31 9,030,074 -0.99(-1.89%)
Nov 25, 2016 52.44 52.49 52.09 52.30 2,107,995 +0.00(+0.00%)
Nov 23, 2016 52.30 52.30 52.30 0 +0.32(+0.62%)
Nov 22, 2016 51.70 52.04 51.58 51.98 10,086,791 +0.32(+0.62%)
Nov 21, 2016 51.71 51.79 51.21 51.66 6,436,615 +0.16(+0.31%)
Nov 18, 2016 51.21 51.63 50.96 51.50 12,271,631 +0.35(+0.68%)
Nov 17, 2016 50.54 51.19 50.23 51.15 10,625,801 +0.73(+1.45%)
Nov 16, 2016 50.33 50.74 50.17 50.42 11,314,463 -0.74(-1.45%)
Nov 15, 2016 50.25 51.17 49.60 51.16 11,330,022 +0.33(+0.65%)
Nov 14, 2016 50.09 51.66 50.03 50.83 17,275,688 +1.34(+2.71%)
Nov 11, 2016 48.16 49.56 48.10 49.49 14,349,833 +1.09(+2.25%)
Nov 10, 2016 47.29 48.80 47.16 48.40 20,673,145 +1.95(+4.20%)
Nov 09, 2016 44.86 46.69 44.69 46.45 23,146,611 +2.48(+5.64%)
Nov 08, 2016 43.92 44.27 43.60 43.97 5,600,446 -0.25(-0.57%)
Nov 07, 2016 43.92 44.32 43.63 44.22 6,264,903 +1.23(+2.86%)
Nov 04, 2016 43.04 43.52 42.62 42.99 6,140,732 +0.05(+0.12%)
Nov 03, 2016 43.08 43.35 42.86 42.94 4,314,882 +0.03(+0.07%)
Nov 02, 2016 43.53 43.55 42.69 42.91 6,275,956 -0.78(-1.79%)
Nov 01, 2016 44.00 44.15 43.20 43.69 9,336,628 -0.10(-0.23%)
Oct 31, 2016 43.63 43.94 43.56 43.79 8,450,229 +0.30(+0.69%)
Oct 28, 2016 44.20 44.20 43.35 43.49 6,400,268 -0.51(-1.16%)
Oct 27, 2016 44.05 44.26 43.67 44.00 6,206,275 +0.30(+0.69%)
Oct 26, 2016 43.29 43.89 43.18 43.70 6,058,879 +0.32(+0.74%)
Oct 25, 2016 43.42 43.74 43.25 43.38 2,927,018 -0.16(-0.37%)
Oct 24, 2016 43.50 43.75 43.38 43.54 3,964,037 +0.35(+0.81%)
Oct 21, 2016 42.77 43.23 42.65 43.19 3,653,228 +0.12(+0.28%)
Oct 20, 2016 42.87 43.36 42.75 43.07 3,960,253 +0.12(+0.28%)
Oct 19, 2016 42.33 43.08 42.27 42.95 5,573,137 +0.83(+1.97%)
Oct 18, 2016 42.04 42.19 41.71 42.12 2,537,532 +0.41(+0.98%)
Oct 17, 2016 42.05 42.17 41.60 41.71 3,059,438 -0.29(-0.69%)
Oct 14, 2016 42.35 42.50 41.86 42.00 4,120,175 +0.21(+0.50%)
Oct 13, 2016 42.29 42.66 41.36 41.79 7,769,010 -1.04(-2.43%)
Oct 12, 2016 42.90 43.19 42.82 42.83 5,177,926 -0.07(-0.16%)
Oct 11, 2016 43.50 43.62 42.68 42.90 5,531,252 -0.57(-1.31%)
Oct 10, 2016 43.59 43.70 43.36 43.47 4,115,826 +0.23(+0.53%)
Oct 07, 2016 43.09 43.42 42.76 43.24 6,360,302 +0.03(+0.07%)
Oct 06, 2016 43.65 43.65 42.94 43.21 4,761,014 -0.07(-0.16%)
Oct 05, 2016 42.63 43.45 42.56 43.28 6,534,068 +0.82(+1.93%)
Oct 04, 2016 42.06 42.72 41.98 42.46 6,768,791 +0.60(+1.43%)
Oct 03, 2016 42.05 42.31 41.81 41.86 3,648,478 -0.41(-0.97%)
Sep 30, 2016 41.80 42.41 41.57 42.27 3,308,962 +0.75(+1.81%)
Sep 29, 2016 42.23 42.47 41.39 41.52 7,526,572 -0.70(-1.66%)
Sep 28, 2016 41.88 42.22 41.55 42.22 2,719,976 +0.51(+1.22%)
Sep 27, 2016 41.05 41.71 40.97 41.71 3,640,187 +0.43(+1.04%)
Sep 26, 2016 41.91 41.91 41.26 41.28 4,819,642 -0.95(-2.25%)
Sep 23, 2016 41.93 42.54 41.93 42.23 7,222,476 +0.01(+0.02%)
Sep 22, 2016 42.16 42.26 41.77 42.22 5,718,426 +0.33(+0.79%)
Sep 21, 2016 41.87 42.19 41.53 41.89 6,297,438 +0.19(+0.46%)
Sep 20, 2016 42.13 42.13 41.64 41.70 2,823,986 -0.06(-0.14%)
Sep 19, 2016 41.81 42.13 41.54 41.76 5,497,418 +0.16(+0.38%)
Sep 16, 2016 41.64 41.79 41.37 41.60 5,352,843 -0.56(-1.33%)
Sep 15, 2016 41.66 42.21 41.63 42.16 5,948,242 +0.42(+1.01%)
Sep 14, 2016 42.13 42.31 41.70 41.74 11,019,088 -0.37(-0.88%)
Sep 13, 2016 42.27 42.28 41.55 42.11 6,067,987 -0.62(-1.45%)
Sep 12, 2016 42.18 42.80 41.78 42.73 6,226,991 +0.27(+0.64%)
Sep 09, 2016 42.91 42.98 42.42 42.46 6,463,010 -0.30(-0.70%)
Sep 08, 2016 42.84 42.99 42.47 42.76 4,122,692 +0.12(+0.28%)
Sep 07, 2016 42.30 42.66 42.05 42.64 4,030,891 +0.33(+0.78%)
Sep 06, 2016 43.09 43.11 42.14 42.31 8,670,859 -0.78(-1.81%)
Sep 02, 2016 42.98 43.09 43.09 43.09 4,481,300 +0.37(+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.