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

57.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 31.80 31.92 31.57 31.88 2,954,451 -0.01(-0.02%)
Jun 27, 2014 31.64 31.92 31.61 31.89 2,302,914 +0.12(+0.37%)
Jun 26, 2014 31.63 31.80 31.25 31.77 2,474,657 +0.05(+0.15%)
Jun 25, 2014 31.36 31.77 30.99 31.72 3,856,420 +0.22(+0.70%)
Jun 24, 2014 31.69 32.11 31.48 31.50 4,062,886 -0.28(-0.87%)
Jun 23, 2014 31.93 32.02 31.70 31.77 1,406,567 -0.19(-0.59%)
Jun 20, 2014 31.89 32.09 31.80 31.96 2,495,083 +0.16(+0.51%)
Jun 19, 2014 32.06 32.06 31.65 31.80 3,736,119 -0.16(-0.49%)
Jun 18, 2014 31.80 32.03 31.55 31.96 6,676,575 +0.21(+0.67%)
Jun 17, 2014 31.08 31.91 31.08 31.75 3,051,402 +0.57(+1.82%)
Jun 16, 2014 31.32 31.33 31.01 31.18 3,632,561 -0.18(-0.58%)
Jun 13, 2014 31.52 31.80 31.27 31.36 4,030,118 -0.08(-0.25%)
Jun 12, 2014 31.59 31.68 31.29 31.44 3,899,608 -0.12(-0.37%)
Jun 11, 2014 31.77 31.82 31.47 31.56 1,955,454 -0.38(-1.18%)
Jun 10, 2014 32.04 32.04 31.76 31.93 3,274,402 +0.35(+1.12%)
Jun 06, 2014 31.40 31.73 31.30 31.58 3,755,563 +0.32(+1.03%)
Jun 05, 2014 30.79 31.34 30.52 31.26 4,554,643 +0.59(+1.93%)
Jun 04, 2014 30.56 30.77 30.54 30.67 3,724,236 +0.07(+0.23%)
Jun 03, 2014 30.45 30.84 30.38 30.60 5,116,010 +0.10(+0.34%)
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.