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

58.88 +1.62 (+2.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 30.15 30.44 30.03 30.03 4,563,853 -0.59(-1.92%)
Jan 30, 2014 30.46 30.74 30.24 30.62 4,227,761 +0.34(+1.11%)
Jan 29, 2014 30.61 30.75 30.23 30.28 5,937,800 -0.58(-1.88%)
Jan 28, 2014 30.87 31.10 30.71 30.86 3,399,051 +0.03(+0.10%)
Jan 27, 2014 31.29 31.44 30.82 30.83 5,625,455 -0.46(-1.46%)
Jan 24, 2014 31.61 31.75 31.19 31.29 3,457,915 -0.57(-1.80%)
Jan 23, 2014 32.15 32.15 31.59 31.86 4,713,514 -0.46(-1.43%)
Jan 22, 2014 32.16 32.38 32.07 32.32 2,517,845 +0.20(+0.64%)
Jan 21, 2014 31.68 32.15 31.67 32.12 6,264,264 +0.67(+2.12%)
Jan 17, 2014 31.26 31.45 31.45 31.45 4,651,983 +0.11(+0.35%)
Jan 16, 2014 31.50 31.59 31.19 31.34 5,720,535 -0.26(-0.82%)
Jan 15, 2014 31.46 31.82 31.46 31.60 4,058,452 +0.14(+0.45%)
Jan 14, 2014 31.42 31.52 31.21 31.46 2,921,189 +0.11(+0.35%)
Jan 13, 2014 31.66 31.78 31.17 31.35 5,225,840 -0.35(-1.11%)
Jan 10, 2014 31.68 31.73 31.46 31.70 2,713,630 -0.05(-0.15%)
Jan 09, 2014 31.62 31.82 31.58 31.75 2,421,558 +0.24(+0.75%)
Jan 08, 2014 31.52 31.59 31.37 31.52 1,874,461 +0.03(+0.10%)
Jan 07, 2014 31.29 31.73 31.26 31.48 2,782,596 +0.27(+0.88%)
Jan 06, 2014 31.56 31.68 31.20 31.21 2,833,514 -0.22(-0.70%)
Jan 03, 2014 31.44 31.56 31.31 31.43 1,499,122 +0.03(+0.10%)
Jan 02, 2014 31.80 31.81 31.35 31.40 6,897,573 -0.49(-1.53%)
Dec 31, 2013 31.86 31.88 31.88 31.88 2,023,620 +0.10(+0.32%)
Dec 30, 2013 31.95 31.95 31.74 31.78 1,149,027 -0.16(-0.52%)
Dec 27, 2013 32.03 32.12 31.82 31.95 2,363,702 -0.02(-0.05%)
Dec 26, 2013 32.10 32.16 31.92 31.96 5,641,801 -0.03(-0.10%)
Dec 24, 2013 32.03 32.19 31.97 31.99 927,604 -0.02(-0.05%)
Dec 23, 2013 31.60 32.05 31.55 32.01 6,282,588 +0.53(+1.67%)
Dec 20, 2013 31.08 31.50 31.08 31.48 3,268,502 +0.39(+1.27%)
Dec 19, 2013 31.21 31.29 31.05 31.09 3,212,949 -0.21(-0.67%)
Dec 18, 2013 30.93 31.32 30.64 31.30 4,628,070 +0.45(+1.44%)
Dec 17, 2013 31.02 31.11 30.71 30.85 3,229,076 -0.16(-0.52%)
Dec 16, 2013 30.73 31.07 30.62 31.02 3,110,140 +0.47(+1.52%)
Dec 13, 2013 30.70 30.79 30.35 30.55 3,391,325 -0.05(-0.18%)
Dec 12, 2013 30.40 30.75 30.40 30.60 2,428,742 +0.20(+0.67%)
Dec 11, 2013 30.84 30.85 30.35 30.40 3,174,841 -0.38(-1.24%)
Dec 10, 2013 31.05 31.20 30.72 30.78 2,999,379 -0.33(-1.06%)
Dec 09, 2013 31.27 31.36 31.01 31.11 3,147,676 -0.11(-0.35%)
Dec 06, 2013 31.01 31.35 30.96 31.22 3,834,263 +0.55(+1.78%)
Dec 05, 2013 30.61 30.75 30.54 30.68 1,650,372 -0.01(-0.03%)
Dec 04, 2013 30.52 30.89 30.39 30.68 2,258,855 +0.13(+0.44%)
Dec 03, 2013 30.77 31.03 30.37 30.55 4,326,885 -0.41(-1.31%)
Dec 02, 2013 31.25 31.42 30.92 30.96 2,556,247 -0.29(-0.93%)
Nov 29, 2013 31.38 31.45 31.18 31.25 1,764,263 -0.05(-0.15%)
Nov 27, 2013 31.17 31.38 31.05 31.29 3,240,035 +0.17(+0.55%)
Nov 26, 2013 30.93 31.17 30.88 31.12 3,208,921 +0.17(+0.56%)
Nov 25, 2013 30.94 31.11 30.78 30.95 3,281,315 +0.13(+0.43%)
Nov 22, 2013 30.61 30.83 30.38 30.82 2,614,775 +0.28(+0.92%)
Nov 21, 2013 30.08 30.61 30.03 30.53 2,721,887 +0.58(+1.93%)
Nov 20, 2013 30.02 30.11 29.78 29.96 1,908,617 +0.02(+0.05%)
Nov 19, 2013 29.98 30.13 29.81 29.94 2,270,955 -0.02(-0.07%)
Nov 18, 2013 30.07 30.31 29.88 29.96 3,635,704 -0.02(-0.07%)
Nov 15, 2013 30.16 30.17 29.79 29.98 3,601,380 -0.09(-0.31%)
Nov 14, 2013 30.00 30.11 29.81 30.07 2,598,031 +0.41(+1.37%)
Nov 12, 2013 29.91 29.96 29.55 29.67 2,154,900 -0.30(-0.99%)
Nov 11, 2013 30.32 30.33 29.91 29.96 3,201,251 -0.30(-0.98%)
Nov 08, 2013 29.16 30.28 29.16 30.26 11,387,541 +1.14(+3.92%)
Nov 07, 2013 29.38 29.62 29.12 29.12 1,864,028 -0.34(-1.17%)
Nov 06, 2013 29.43 29.51 29.31 29.46 1,512,272 +0.17(+0.59%)
Nov 05, 2013 29.20 29.40 29.06 29.29 1,025,454 +0.01(+0.03%)
Nov 04, 2013 29.28 29.30 29.02 29.28 1,076,080 +0.12(+0.40%)
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.