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

65.89 USD -0.58 (-0.87%)
Streaming Delayed Price Updated: 11:05 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 48.91 49.03 48.83 48.97 50,700 +0.10(+0.20%)
Aug 30, 2006 48.61 48.91 48.61 48.87 83,900 +0.43(+0.89%)
Aug 29, 2006 48.47 48.47 48.10 48.44 250,900 -0.16(-0.33%)
Aug 28, 2006 48.34 48.60 48.32 48.60 63,200 +0.35(+0.73%)
Aug 25, 2006 48.54 48.54 48.18 48.25 167,100 -0.21(-0.43%)
Aug 24, 2006 48.40 48.49 48.29 48.46 44,000 +0.08(+0.17%)
Aug 23, 2006 49.03 49.03 48.35 48.38 311,700 -0.57(-1.16%)
Aug 22, 2006 48.81 49.04 48.81 48.95 46,300 +0.11(+0.23%)
Aug 21, 2006 48.95 48.99 48.84 48.84 56,600 -0.36(-0.73%)
Aug 18, 2006 49.02 49.20 49.02 49.20 47,400 +0.00(+0.00%)
Aug 17, 2006 49.14 49.30 49.14 49.20 55,100 +0.01(+0.02%)
Aug 16, 2006 49.17 49.24 48.90 49.19 308,000 +0.28(+0.57%)
Aug 15, 2006 48.70 48.96 48.70 48.91 127,200 +0.75(+1.56%)
Aug 14, 2006 48.40 48.61 48.10 48.16 473,400 -0.02(-0.04%)
Aug 11, 2006 48.07 48.23 47.98 48.18 115,300 -0.14(-0.29%)
Aug 10, 2006 47.83 48.45 47.83 48.32 51,500 +0.29(+0.60%)
Aug 09, 2006 49.00 49.00 47.96 48.03 119,200 -0.54(-1.11%)
Aug 08, 2006 49.02 49.23 48.51 48.57 98,100 -0.27(-0.55%)
Aug 07, 2006 49.01 49.05 48.73 48.84 335,100 -0.23(-0.47%)
Aug 04, 2006 49.52 49.52 48.85 49.07 75,600 -0.01(-0.02%)
Aug 03, 2006 48.50 49.11 48.48 49.08 124,500 +0.64(+1.32%)
Aug 02, 2006 48.45 48.64 48.22 48.44 223,300 +0.22(+0.46%)
Aug 01, 2006 48.17 48.41 47.98 48.22 121,500 -0.40(-0.82%)
Jul 31, 2006 48.65 48.73 48.32 48.62 174,900 -0.45(-0.92%)
Jul 28, 2006 48.37 49.12 48.37 49.07 167,500 +0.98(+2.04%)
Jul 27, 2006 48.65 48.83 48.08 48.09 562,400 -0.49(-1.01%)
Jul 26, 2006 48.30 48.78 48.09 48.58 64,000 +0.01(+0.02%)
Jul 25, 2006 48.31 48.57 48.23 48.57 88,400 +0.24(+0.50%)
Jul 24, 2006 47.98 48.34 47.98 48.33 87,100 +0.55(+1.15%)
Jul 21, 2006 47.55 47.81 47.50 47.78 315,900 -0.42(-0.87%)
Jul 20, 2006 48.73 48.73 48.20 48.20 146,000 -0.34(-0.70%)
Jul 19, 2006 47.35 48.56 47.33 48.54 936,400 +1.20(+2.53%)
Jul 18, 2006 47.32 47.34 46.87 47.34 579,300 +0.34(+0.72%)
Jul 17, 2006 46.92 47.01 46.70 47.00 68,900 +0.20(+0.43%)
Jul 14, 2006 46.83 46.90 46.50 46.80 59,200 -0.02(-0.04%)
Jul 13, 2006 47.11 47.17 46.75 46.82 992,100 -0.54(-1.14%)
Jul 12, 2006 47.88 47.88 47.36 47.36 228,600 -0.62(-1.29%)
Jul 11, 2006 47.71 47.98 47.40 47.98 172,200 +0.12(+0.25%)
Jul 10, 2006 47.93 47.93 47.80 47.86 44,200 +0.14(+0.29%)
Jul 07, 2006 48.15 48.24 47.65 47.72 246,300 -0.33(-0.69%)
Jul 06, 2006 48.10 48.25 48.05 48.05 66,400 +0.10(+0.21%)
Jul 05, 2006 48.25 48.25 47.89 47.95 141,800 -0.58(-1.20%)
Jul 03, 2006 48.22 48.53 48.22 48.53 56,500 +0.34(+0.71%)
Jun 30, 2006 48.46 48.50 48.09 48.19 279,000 -0.16(-0.33%)
Jun 29, 2006 47.76 48.35 47.76 48.35 61,200 +0.98(+2.07%)
Jun 28, 2006 47.38 47.52 47.04 47.37 739,000 -0.08(-0.17%)
Jun 27, 2006 48.00 48.00 47.43 47.45 432,500 -0.31(-0.65%)
Jun 26, 2006 47.50 47.83 47.50 47.76 144,200 +0.51(+1.08%)
Jun 23, 2006 47.43 47.45 47.01 47.25 702,000 -0.62(-1.29%)
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.