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 (%)
Aug 29, 2014 30.71 30.79 30.79 30.79 1,343,658 +0.17(+0.54%)
Aug 28, 2014 30.79 30.81 30.53 30.63 3,056,164 -0.25(-0.79%)
Aug 27, 2014 31.09 31.16 30.85 30.87 1,504,346 -0.20(-0.64%)
Aug 26, 2014 30.86 31.12 30.75 31.07 3,457,622 +0.22(+0.72%)
Aug 25, 2014 30.98 31.04 30.76 30.85 3,125,869 +0.04(+0.13%)
Aug 22, 2014 30.73 30.95 30.60 30.81 3,043,825 +0.07(+0.23%)
Aug 21, 2014 30.41 30.85 30.16 30.74 3,064,158 +0.37(+1.22%)
Aug 20, 2014 30.42 30.46 30.19 30.37 2,752,614 -0.06(-0.18%)
Aug 19, 2014 30.48 30.54 30.35 30.42 1,624,558 +0.02(+0.08%)
Aug 18, 2014 30.12 30.45 30.12 30.40 1,458,686 +0.51(+1.69%)
Aug 15, 2014 30.22 30.30 29.69 29.89 5,107,904 -0.17(-0.55%)
Aug 14, 2014 30.15 30.30 30.06 30.06 3,665,537 -0.07(-0.24%)
Aug 13, 2014 29.97 30.24 29.97 30.13 1,793,990 +0.23(+0.77%)
Aug 12, 2014 29.92 30.12 29.75 29.90 2,130,714 -0.10(-0.34%)
Aug 11, 2014 30.12 30.22 29.86 30.00 2,660,796 +0.09(+0.32%)
Aug 08, 2014 29.85 29.92 29.70 29.91 3,153,636 +0.17(+0.58%)
Aug 07, 2014 30.12 30.15 29.62 29.73 3,442,838 -0.27(-0.90%)
Aug 06, 2014 29.58 30.14 29.58 30.00 4,819,166 +0.17(+0.56%)
Aug 05, 2014 29.74 30.08 29.70 29.84 4,563,140 -0.04(-0.13%)
Aug 04, 2014 30.00 30.14 29.59 29.88 4,291,910 -0.06(-0.18%)
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.