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

67.78 USD +2.01 (+3.06%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 35.78 35.78 35.05 35.12 2,679,500 -0.53(-1.49%)
Aug 29, 2013 35.36 35.89 35.32 35.65 2,127,772 +0.26(+0.73%)
Aug 28, 2013 35.30 35.64 35.16 35.39 1,982,215 +0.07(+0.20%)
Aug 27, 2013 36.16 36.19 35.30 35.32 4,788,855 -1.23(-3.37%)
Aug 26, 2013 36.96 36.99 36.54 36.55 1,882,509 -0.36(-0.98%)
Aug 23, 2013 37.20 37.22 36.71 36.91 2,018,816 -0.15(-0.40%)
Aug 22, 2013 36.60 37.20 36.60 37.06 1,755,159 +0.51(+1.40%)
Aug 21, 2013 36.58 36.90 36.38 36.55 2,135,704 -0.30(-0.81%)
Aug 20, 2013 36.29 36.94 36.28 36.85 2,206,053 +0.58(+1.60%)
Aug 19, 2013 36.54 36.58 36.24 36.27 1,871,209 -0.34(-0.93%)
Aug 16, 2013 36.56 36.99 36.42 36.61 1,944,813 +0.05(+0.14%)
Aug 15, 2013 36.52 36.77 36.43 36.56 1,583,620 -0.37(-1.00%)
Aug 14, 2013 36.91 37.18 36.89 36.93 755,406 -0.02(-0.05%)
Aug 13, 2013 36.98 37.01 36.47 36.95 1,534,148 +0.11(+0.30%)
Aug 12, 2013 36.56 36.94 36.50 36.84 1,293,267 +0.09(+0.24%)
Aug 09, 2013 36.83 37.04 36.71 36.75 955,965 -0.14(-0.38%)
Aug 08, 2013 37.03 37.22 36.70 36.89 1,276,641 +0.10(+0.27%)
Aug 07, 2013 37.04 37.14 36.61 36.79 2,288,548 -0.35(-0.94%)
Aug 06, 2013 37.51 37.56 37.07 37.14 1,833,477 -0.40(-1.07%)
Aug 05, 2013 37.44 37.72 37.29 37.54 2,154,430 +0.05(+0.13%)
Aug 02, 2013 37.42 37.55 37.14 37.49 2,056,279 -0.03(-0.08%)
Aug 01, 2013 37.12 37.65 36.97 37.52 2,719,710 +0.72(+1.96%)
Jul 31, 2013 36.81 37.45 36.74 36.80 3,663,383 +0.10(+0.27%)
Jul 30, 2013 36.88 37.10 36.61 36.70 2,772,534 +0.00(+0.00%)
Jul 29, 2013 36.95 37.05 36.51 36.70 2,896,410 -0.34(-0.92%)
Jul 26, 2013 36.96 37.08 36.85 37.04 2,001,463 -0.14(-0.38%)
Jul 25, 2013 37.35 37.53 37.00 37.18 6,384,016 -0.23(-0.61%)
Jul 24, 2013 37.39 37.63 37.26 37.41 3,066,562 +0.17(+0.46%)
Jul 23, 2013 37.08 37.31 36.87 37.24 3,059,336 +0.30(+0.81%)
Jul 22, 2013 36.54 37.03 36.63 36.94 3,397,742 +0.31(+0.85%)
Jul 19, 2013 36.23 36.63 36.23 36.63 1,790,079 +0.19(+0.52%)
Jul 18, 2013 35.77 36.48 35.73 36.44 3,928,066 +0.76(+2.13%)
Jul 17, 2013 35.64 35.86 35.52 35.68 2,509,601 +0.16(+0.45%)
Jul 16, 2013 35.96 36.00 35.07 35.52 4,651,299 -0.37(-1.03%)
Jul 15, 2013 35.81 35.92 35.58 35.89 2,379,588 +0.35(+0.98%)
Jul 12, 2013 35.16 35.63 35.13 35.54 3,335,808 +0.43(+1.22%)
Jul 11, 2013 36.14 36.14 35.08 35.11 10,001,270 -0.59(-1.65%)
Jul 10, 2013 36.05 36.10 35.53 35.70 3,722,390 -0.39(-1.08%)
Jul 09, 2013 36.15 36.10 35.76 36.09 4,762,852 +0.17(+0.47%)
Jul 08, 2013 36.23 36.54 35.89 35.92 5,894,683 -0.01(-0.03%)
Jul 05, 2013 35.26 35.95 35.21 35.93 4,317,433 +0.98(+2.80%)
Jul 03, 2013 34.72 35.04 34.60 34.95 1,409,828 +0.13(+0.37%)
Jul 02, 2013 34.50 35.14 34.49 34.82 6,915,973 +0.33(+0.96%)
Jul 01, 2013 34.12 34.78 34.06 34.49 4,467,578 +0.61(+1.80%)
Jun 28, 2013 33.87 34.08 33.72 33.88 2,704,088 +0.52(+1.56%)
Jun 26, 2013 33.57 33.70 33.19 33.36 5,068,483 +0.09(+0.27%)
Jun 25, 2013 32.99 33.33 32.58 33.27 5,800,958 +0.69(+2.12%)
Jun 24, 2013 32.51 32.79 32.36 32.58 2,446,637 -0.21(-0.64%)
Jun 21, 2013 32.63 32.83 32.35 32.79 3,804,508 +0.20(+0.61%)
Jun 20, 2013 32.40 32.85 32.22 32.59 4,541,600 -0.08(-0.24%)
Jun 19, 2013 32.85 32.96 32.59 32.67 2,148,829 -0.16(-0.49%)
Jun 18, 2013 32.54 32.92 32.45 32.83 1,344,811 +0.34(+1.05%)
Jun 17, 2013 32.47 32.65 32.30 32.49 786,177 +0.20(+0.62%)
Jun 14, 2013 32.84 32.84 32.21 32.29 2,247,634 -0.56(-1.70%)
Jun 13, 2013 32.25 32.85 32.13 32.85 4,157,480 +0.53(+1.64%)
Jun 12, 2013 32.77 32.96 32.24 32.32 1,447,286 -0.38(-1.16%)
Jun 11, 2013 32.75 33.05 32.60 32.70 727,231 -0.44(-1.33%)
Jun 10, 2013 32.99 33.17 32.76 33.14 1,643,677 +0.32(+0.98%)
Jun 07, 2013 32.51 32.86 32.42 32.82 827,035 +0.39(+1.20%)
Jun 06, 2013 32.10 32.45 31.91 32.43 1,772,618 +0.28(+0.87%)
Jun 05, 2013 32.56 32.63 32.10 32.15 2,402,236 -0.45(-1.38%)
Jun 04, 2013 32.90 33.06 32.41 32.60 1,812,624 -0.25(-0.76%)
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.