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

67.30 USD +1.72 (+2.62%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 55.49 55.54 54.69 54.95 6,476,593 -0.25(-0.45%)
Jun 29, 2017 55.80 55.94 54.51 55.20 11,122,463 +0.85(+1.56%)
Jun 28, 2017 53.86 54.54 53.86 54.35 8,582,947 +0.79(+1.47%)
Jun 27, 2017 53.64 54.19 53.43 53.56 5,600,759 +0.27(+0.51%)
Jun 26, 2017 53.02 53.72 52.72 53.29 4,717,313 +0.38(+0.72%)
Jun 23, 2017 53.54 53.59 52.72 52.91 6,609,446 -0.34(-0.64%)
Jun 22, 2017 53.46 53.66 52.87 53.25 5,177,464 -0.36(-0.67%)
Jun 21, 2017 54.53 54.53 53.53 53.61 5,365,207 -0.74(-1.36%)
Jun 20, 2017 54.90 55.11 54.33 54.35 4,009,939 -0.72(-1.31%)
Jun 19, 2017 55.42 55.76 54.91 55.07 5,841,074 +0.00(+0.00%)
Jun 16, 2017 55.11 55.38 54.74 55.07 5,449,845 -0.42(-0.76%)
Jun 15, 2017 55.63 56.13 55.15 55.49 5,751,878 -0.26(-0.47%)
Jun 14, 2017 55.12 55.75 54.47 55.75 10,824,078 +0.00(+0.00%)
Jun 13, 2017 56.00 56.31 55.54 55.75 6,627,858 +0.05(+0.09%)
Jun 12, 2017 55.77 56.54 55.24 55.70 10,618,997 -0.03(-0.05%)
Jun 09, 2017 54.59 56.04 54.53 55.73 13,729,536 +1.65(+3.05%)
Jun 08, 2017 52.45 54.75 52.27 54.08 16,618,871 +1.52(+2.89%)
Jun 07, 2017 52.31 52.80 52.09 52.56 8,671,430 +0.54(+1.04%)
Jun 06, 2017 51.86 52.34 51.54 52.02 7,804,139 -0.37(-0.71%)
Jun 05, 2017 52.37 52.95 52.35 52.39 6,443,992 +0.03(+0.06%)
Jun 02, 2017 52.09 52.92 51.91 52.36 9,107,888 -0.39(-0.74%)
Jun 01, 2017 52.23 52.77 51.56 52.75 8,705,106 +0.92(+1.78%)
May 31, 2017 52.29 52.50 51.08 51.83 13,087,448 -0.43(-0.82%)
May 30, 2017 52.49 52.65 51.82 52.26 7,886,163 -0.58(-1.10%)
May 26, 2017 53.00 53.15 52.71 52.84 4,296,342 -0.36(-0.68%)
May 25, 2017 53.30 53.65 52.94 53.20 5,739,066 +0.03(+0.06%)
May 24, 2017 53.60 53.61 52.82 53.17 4,856,461 -0.31(-0.58%)
May 23, 2017 52.75 53.78 52.48 53.48 5,280,480 +0.76(+1.44%)
May 22, 2017 52.69 52.85 52.16 52.72 3,714,599 +0.24(+0.46%)
May 19, 2017 52.33 52.90 52.33 52.48 9,642,134 +0.15(+0.29%)
May 18, 2017 51.79 52.59 51.69 52.33 10,493,713 +0.41(+0.79%)
May 17, 2017 53.00 53.26 51.49 51.92 16,524,212 -2.35(-4.33%)
May 16, 2017 54.10 54.29 53.55 54.27 4,607,189 +0.25(+0.46%)
May 15, 2017 53.72 54.19 53.56 54.02 4,413,461 +0.50(+0.93%)
May 12, 2017 53.13 53.52 52.76 53.52 12,060,259 -0.19(-0.35%)
May 11, 2017 54.31 54.51 53.30 53.71 8,872,268 -0.81(-1.49%)
May 10, 2017 54.28 54.64 53.95 54.52 3,237,490 +0.07(+0.13%)
May 09, 2017 55.01 55.28 54.16 54.45 4,562,016 -0.40(-0.73%)
May 08, 2017 54.69 54.92 54.44 54.85 4,672,797 +0.18(+0.33%)
May 05, 2017 54.98 55.07 54.30 54.67 4,323,215 -0.15(-0.27%)
May 04, 2017 55.28 55.43 54.59 54.82 7,470,694 +0.10(+0.18%)
May 03, 2017 53.94 54.76 53.68 54.72 6,275,632 +0.51(+0.94%)
May 02, 2017 54.63 54.79 53.91 54.21 5,160,227 -0.45(-0.82%)
May 01, 2017 54.30 55.00 53.87 54.66 5,974,157 +0.61(+1.13%)
Apr 28, 2017 54.95 55.18 53.97 54.05 7,059,208 -0.97(-1.76%)
Apr 27, 2017 55.76 55.79 54.70 55.02 6,185,332 -0.59(-1.06%)
Apr 26, 2017 54.99 56.10 54.83 55.61 9,153,557 +0.59(+1.07%)
Apr 25, 2017 55.31 55.58 55.01 55.02 6,758,917 +0.20(+0.36%)
Apr 24, 2017 54.88 55.53 54.73 54.82 8,772,396 +1.18(+2.20%)
Apr 21, 2017 53.48 54.06 53.31 53.64 7,505,681 -0.16(-0.30%)
Apr 20, 2017 53.02 53.86 52.93 53.80 9,414,257 +1.11(+2.11%)
Apr 19, 2017 52.71 53.21 52.44 52.69 5,528,905 +0.34(+0.65%)
Apr 18, 2017 52.11 52.71 51.62 52.35 7,039,600 -0.27(-0.51%)
Apr 17, 2017 51.68 52.67 51.47 52.62 8,163,816 +0.91(+1.76%)
Apr 13, 2017 52.46 52.88 51.68 51.71 11,192,955 -1.12(-2.12%)
Apr 12, 2017 53.53 53.68 52.63 52.83 7,334,074 -0.75(-1.40%)
Apr 11, 2017 52.93 53.61 52.60 53.58 9,289,614 +0.31(+0.58%)
Apr 10, 2017 53.50 53.99 52.83 53.27 6,347,423 -0.34(-0.63%)
Apr 07, 2017 53.37 53.88 53.12 53.61 8,293,912 -0.22(-0.41%)
Apr 06, 2017 53.10 54.00 52.69 53.83 6,307,402 +0.71(+1.34%)
Apr 05, 2017 54.64 54.90 53.08 53.12 8,453,041 -1.00(-1.85%)
Apr 04, 2017 53.71 54.37 53.71 54.12 7,053,975 +0.03(+0.06%)
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.