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

58.88 +1.62 (+2.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.15 30.43 30.09 30.15 3,040,935 -0.02(-0.05%)
May 29, 2014 30.22 30.27 30.02 30.16 4,446,334 -0.02(-0.05%)
May 28, 2014 30.24 30.31 29.97 30.18 3,584,190 -0.21(-0.70%)
May 27, 2014 30.08 30.56 30.08 30.39 4,450,373 +0.36(+1.21%)
May 23, 2014 29.87 30.03 30.03 30.03 1,682,768 +0.14(+0.46%)
May 22, 2014 29.71 29.97 29.67 29.89 1,650,003 +0.15(+0.52%)
May 21, 2014 29.71 29.96 29.49 29.74 2,714,582 +0.20(+0.69%)
May 20, 2014 29.78 29.82 29.32 29.53 4,494,422 -0.31(-1.03%)
May 19, 2014 29.23 29.85 29.23 29.84 3,554,998 +0.47(+1.61%)
May 16, 2014 29.35 29.43 29.09 29.37 2,588,745 -0.06(-0.21%)
May 15, 2014 29.43 29.47 28.81 29.43 6,999,698 -0.16(-0.53%)
May 14, 2014 30.18 30.20 29.50 29.59 3,810,395 -0.68(-2.24%)
May 13, 2014 30.67 30.67 30.26 30.27 3,432,607 -0.39(-1.28%)
May 12, 2014 30.20 30.74 30.11 30.66 5,578,574 +0.57(+1.88%)
May 09, 2014 29.81 30.09 29.59 30.09 2,120,158 +0.26(+0.87%)
May 08, 2014 29.86 30.27 29.75 29.83 3,693,932 -0.13(-0.45%)
May 07, 2014 29.69 29.97 29.39 29.97 3,605,844 +0.30(+1.01%)
May 06, 2014 30.03 30.19 29.65 29.67 4,527,904 -0.44(-1.46%)
May 05, 2014 30.12 30.23 29.84 30.11 1,533,432 -0.24(-0.80%)
May 02, 2014 30.32 30.85 30.24 30.35 3,949,144 +0.16(+0.52%)
May 01, 2014 30.28 30.49 29.86 30.19 3,304,676 -0.11(-0.36%)
Apr 30, 2014 30.05 30.35 29.84 30.30 3,937,348 +0.19(+0.63%)
Apr 29, 2014 30.34 30.56 30.07 30.12 3,667,391 -0.19(-0.62%)
Apr 28, 2014 30.67 30.75 30.04 30.30 4,839,799 -0.23(-0.75%)
Apr 25, 2014 30.82 30.86 30.49 30.53 2,624,176 -0.40(-1.30%)
Apr 24, 2014 31.56 31.56 30.88 30.93 3,206,389 -0.57(-1.80%)
Apr 23, 2014 31.34 31.60 31.29 31.50 2,306,301 +0.08(+0.25%)
Apr 22, 2014 31.23 31.71 31.09 31.42 3,280,607 +0.20(+0.63%)
Apr 21, 2014 31.34 31.51 31.12 31.23 2,242,080 -0.15(-0.48%)
Apr 17, 2014 31.12 31.38 31.38 31.38 7,466,594 +0.24(+0.76%)
Apr 16, 2014 31.21 31.21 30.91 31.14 3,207,902 +0.16(+0.51%)
Apr 15, 2014 30.75 31.20 30.52 30.98 5,460,411 +0.07(+0.23%)
Apr 14, 2014 31.12 31.23 30.58 30.91 2,336,326 +0.11(+0.36%)
Apr 11, 2014 30.86 31.12 30.52 30.80 4,833,379 -0.25(-0.81%)
Apr 10, 2014 31.95 32.01 30.96 31.05 7,674,812 -0.95(-2.98%)
Apr 09, 2014 32.22 32.22 31.86 32.01 3,823,711 -0.11(-0.34%)
Apr 08, 2014 32.18 32.50 31.99 32.12 4,251,945 -0.06(-0.20%)
Apr 07, 2014 32.33 32.42 31.94 32.18 6,107,324 -0.28(-0.85%)
Apr 04, 2014 33.38 33.45 32.38 32.45 7,400,888 -0.74(-2.23%)
Apr 03, 2014 33.16 33.28 32.95 33.19 3,126,317 +0.04(+0.12%)
Apr 02, 2014 33.29 33.35 32.97 33.15 3,729,201 -0.03(-0.09%)
Apr 01, 2014 32.72 33.28 32.46 33.19 6,915,277 +0.61(+1.86%)
Mar 31, 2014 32.09 32.65 32.09 32.58 2,695,155 +0.61(+1.90%)
Mar 28, 2014 31.89 32.42 31.78 31.97 3,510,677 +0.12(+0.37%)
Mar 27, 2014 32.49 32.63 31.85 31.86 4,883,987 -0.63(-1.94%)
Mar 26, 2014 33.11 33.12 32.48 32.49 4,744,625 -0.44(-1.34%)
Mar 25, 2014 33.13 33.16 32.78 32.93 3,627,206 -0.02(-0.07%)
Mar 24, 2014 33.23 33.41 32.81 32.95 4,446,198 -0.13(-0.40%)
Mar 21, 2014 33.34 33.69 33.01 33.08 6,207,030 -0.26(-0.78%)
Mar 20, 2014 32.63 33.39 32.61 33.34 10,324,549 +0.67(+2.04%)
Mar 19, 2014 32.52 33.00 32.30 32.68 6,292,759 +0.21(+0.65%)
Mar 18, 2014 32.32 32.54 32.24 32.47 1,709,346 +0.15(+0.46%)
Mar 17, 2014 32.18 32.51 32.17 32.32 2,719,770 +0.21(+0.66%)
Mar 14, 2014 31.80 32.32 31.79 32.10 3,566,623 +0.08(+0.25%)
Mar 13, 2014 32.26 32.37 31.82 32.03 4,138,915 -0.15(-0.46%)
Mar 12, 2014 32.12 32.18 31.75 32.17 4,356,143 -0.08(-0.24%)
Mar 11, 2014 32.35 32.39 32.03 32.25 7,223,647 -0.12(-0.36%)
Mar 10, 2014 32.30 32.43 32.13 32.37 2,671,186 +0.04(+0.12%)
Mar 07, 2014 32.14 32.56 32.06 32.33 5,466,632 +0.35(+1.11%)
Mar 06, 2014 31.80 32.06 31.73 31.98 3,317,341 +0.21(+0.67%)
Mar 05, 2014 31.75 31.84 31.60 31.77 2,248,061 -0.02(-0.07%)
Mar 04, 2014 31.35 31.93 31.35 31.79 3,408,647 +0.71(+2.30%)
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.