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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.51 34.53 34.13 34.26 6,189,742 -0.05(-0.14%)
May 27, 2016 34.03 34.31 34.31 34.31 5,614,943 +0.36(+1.07%)
May 26, 2016 34.28 34.36 33.86 33.95 7,693,563 -0.33(-0.96%)
May 25, 2016 33.89 34.48 33.82 34.28 10,432,321 +0.57(+1.68%)
May 24, 2016 33.31 33.87 33.22 33.71 6,281,996 +0.65(+1.97%)
May 23, 2016 33.10 33.26 32.79 33.06 4,464,212 -0.05(-0.15%)
May 20, 2016 33.02 33.39 32.93 33.11 5,421,312 +0.27(+0.83%)
May 19, 2016 33.01 33.38 32.52 32.84 7,555,929 -0.34(-1.02%)
May 18, 2016 31.78 33.26 31.78 33.18 10,752,696 +1.35(+4.24%)
May 17, 2016 31.89 32.43 31.69 31.83 6,497,216 -0.21(-0.67%)
May 16, 2016 31.57 32.24 31.57 32.04 4,938,675 +0.49(+1.54%)
May 13, 2016 32.02 32.52 31.46 31.56 11,924,906 -0.60(-1.87%)
May 12, 2016 32.54 32.78 31.94 32.16 9,689,617 -0.22(-0.69%)
May 11, 2016 32.33 32.76 32.29 32.38 3,883,445 -0.12(-0.38%)
May 10, 2016 32.09 32.60 32.03 32.50 3,716,569 +0.62(+1.93%)
May 09, 2016 31.88 32.22 31.68 31.89 3,717,236 -0.08(-0.26%)
May 06, 2016 31.62 31.99 31.55 31.97 4,891,845 +0.13(+0.41%)
May 05, 2016 32.13 32.30 31.74 31.84 4,019,762 -0.19(-0.59%)
May 04, 2016 32.33 32.65 31.64 32.03 6,288,409 -0.59(-1.82%)
May 03, 2016 32.84 32.99 32.34 32.62 6,064,339 -0.80(-2.39%)
May 02, 2016 33.35 33.47 33.00 33.42 3,650,555 +0.22(+0.67%)
Apr 29, 2016 33.10 33.47 32.96 33.20 6,012,354 -0.16(-0.47%)
Apr 28, 2016 33.32 33.77 33.21 33.35 5,028,400 -0.38(-1.12%)
Apr 27, 2016 33.79 33.88 33.39 33.73 6,522,781 -0.04(-0.12%)
Apr 26, 2016 33.39 33.82 33.25 33.77 7,705,821 +0.44(+1.33%)
Apr 25, 2016 33.43 33.47 33.00 33.33 6,148,369 -0.25(-0.74%)
Apr 22, 2016 33.16 33.67 33.16 33.57 6,453,140 +0.31(+0.94%)
Apr 21, 2016 33.52 33.77 33.20 33.26 6,678,757 -0.23(-0.69%)
Apr 20, 2016 33.02 33.52 32.87 33.49 6,945,371 +0.41(+1.24%)
Apr 19, 2016 32.69 33.08 32.52 33.08 6,495,638 +0.49(+1.52%)
Apr 18, 2016 32.04 32.67 31.95 32.59 5,554,071 +0.34(+1.05%)
Apr 15, 2016 32.40 32.57 32.11 32.25 4,691,117 -0.14(-0.43%)
Apr 14, 2016 32.07 32.79 31.90 32.39 8,098,248 +0.29(+0.90%)
Apr 13, 2016 31.20 32.13 31.20 32.10 9,197,383 +1.18(+3.80%)
Apr 12, 2016 30.38 30.94 30.28 30.92 6,788,330 +0.58(+1.93%)
Apr 11, 2016 30.27 30.82 30.22 30.34 5,625,847 +0.28(+0.93%)
Apr 08, 2016 30.13 30.58 29.93 30.06 5,928,251 +0.22(+0.74%)
Apr 07, 2016 30.38 30.46 29.67 29.84 6,662,150 -0.84(-2.74%)
Apr 06, 2016 30.34 30.72 30.18 30.68 7,199,843 +0.31(+1.03%)
Apr 05, 2016 30.62 30.93 30.34 30.37 6,151,711 -0.68(-2.20%)
Apr 04, 2016 31.02 31.34 30.79 31.05 4,940,123 -0.01(-0.03%)
Apr 01, 2016 30.78 31.08 30.44 31.06 4,030,663 +0.09(+0.29%)
Mar 31, 2016 31.11 31.37 30.74 30.97 5,302,317 -0.33(-1.05%)
Mar 30, 2016 31.27 31.63 31.15 31.29 6,604,537 +0.27(+0.87%)
Mar 29, 2016 30.73 31.12 30.27 31.02 7,566,280 -0.01(-0.03%)
Mar 28, 2016 31.06 31.20 30.78 31.03 4,546,223 -0.03(-0.11%)
Mar 24, 2016 30.90 31.06 31.06 31.06 6,422,547 -0.13(-0.42%)
Mar 23, 2016 31.53 31.53 31.15 31.20 7,362,421 -0.44(-1.40%)
Mar 22, 2016 31.38 31.74 31.21 31.64 5,271,071 +0.01(+0.03%)
Mar 21, 2016 31.60 31.87 31.33 31.63 5,526,001 -0.04(-0.13%)
Mar 18, 2016 31.42 31.94 31.26 31.67 8,388,992 +0.49(+1.56%)
Mar 17, 2016 30.74 31.29 30.38 31.19 7,792,594 +0.37(+1.20%)
Mar 16, 2016 31.06 31.47 30.56 30.82 9,930,643 -0.34(-1.10%)
Mar 15, 2016 31.06 31.22 30.93 31.16 5,869,739 -0.21(-0.68%)
Mar 14, 2016 31.46 31.53 31.08 31.38 4,873,541 -0.16(-0.49%)
Mar 11, 2016 30.98 31.58 30.93 31.53 6,787,491 +0.85(+2.78%)
Mar 10, 2016 30.65 30.86 30.10 30.68 9,186,143 +0.29(+0.94%)
Mar 09, 2016 30.88 30.91 30.29 30.39 6,518,098 -0.25(-0.80%)
Mar 08, 2016 31.07 31.21 30.56 30.64 9,699,606 -0.78(-2.48%)
Mar 07, 2016 31.12 31.51 31.07 31.42 4,716,013 -0.01(-0.03%)
Mar 04, 2016 31.33 31.55 31.12 31.42 9,730,170 +0.37(+1.19%)
Mar 03, 2016 30.45 31.09 30.41 31.06 8,722,583 +0.58(+1.91%)
Mar 02, 2016 29.77 30.51 29.77 30.47 7,473,722 +0.56(+1.86%)
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.