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 (%)
Dec 31, 2014 32.96 32.47 32.47 32.47 3,109,069 -0.35(-1.07%)
Dec 30, 2014 32.80 32.97 32.59 32.82 2,480,702 -0.03(-0.10%)
Dec 29, 2014 32.65 33.05 32.50 32.85 4,386,923 +0.32(+0.98%)
Dec 26, 2014 32.56 32.67 32.41 32.53 950,957 +0.10(+0.30%)
Dec 24, 2014 32.45 32.44 32.44 32.44 901,735 -0.06(-0.20%)
Dec 23, 2014 32.31 32.65 32.14 32.50 2,111,444 +0.29(+0.89%)
Dec 22, 2014 32.10 32.22 31.92 32.22 2,993,938 +0.18(+0.57%)
Dec 19, 2014 32.23 32.23 31.89 32.03 3,640,969 -0.16(-0.50%)
Dec 18, 2014 31.80 32.19 31.80 32.19 4,847,355 +0.58(+1.83%)
Dec 17, 2014 30.91 31.61 30.74 31.61 8,993,210 +0.78(+2.52%)
Dec 16, 2014 30.64 31.26 30.51 30.83 7,970,394 +0.06(+0.21%)
Dec 15, 2014 31.26 31.36 30.66 30.77 8,201,277 -0.27(-0.87%)
Dec 12, 2014 31.24 31.41 30.97 31.04 6,570,634 -0.43(-1.36%)
Dec 11, 2014 31.39 31.78 31.39 31.47 3,509,796 +0.14(+0.46%)
Dec 10, 2014 32.35 32.41 31.33 31.33 6,886,773 -1.08(-3.33%)
Dec 09, 2014 31.76 32.41 31.60 32.41 5,028,027 +0.32(+0.99%)
Dec 08, 2014 32.13 32.49 31.91 32.09 6,588,689 -0.12(-0.37%)
Dec 05, 2014 31.83 32.33 31.80 32.21 7,281,459 +0.63(+1.99%)
Dec 04, 2014 31.56 31.62 31.38 31.58 1,531,726 -0.06(-0.20%)
Dec 03, 2014 31.14 31.68 31.10 31.64 5,787,774 +0.44(+1.40%)
Dec 02, 2014 30.89 31.46 30.89 31.21 3,171,580 +0.38(+1.24%)
Dec 01, 2014 31.35 31.52 30.71 30.83 8,281,980 -0.65(-2.07%)
Nov 28, 2014 32.14 32.23 31.41 31.48 3,115,320 -0.63(-1.95%)
Nov 26, 2014 32.03 32.10 32.10 32.10 1,996,523 +0.02(+0.07%)
Nov 25, 2014 31.99 32.11 31.68 32.08 2,371,080 +0.09(+0.27%)
Nov 24, 2014 31.70 32.01 31.62 31.99 3,497,725 +0.41(+1.31%)
Nov 21, 2014 32.30 32.33 31.51 31.58 3,707,699 -0.30(-0.95%)
Nov 20, 2014 31.48 31.88 31.45 31.88 2,080,058 +0.25(+0.80%)
Nov 19, 2014 31.99 31.99 31.37 31.63 3,378,128 -0.32(-0.99%)
Nov 18, 2014 31.91 32.12 31.90 31.95 1,061,780 +0.03(+0.10%)
Nov 17, 2014 32.07 32.15 31.85 31.91 2,030,978 -0.25(-0.79%)
Nov 14, 2014 32.18 32.41 32.06 32.17 2,730,836 -0.10(-0.32%)
Nov 13, 2014 32.55 32.64 32.24 32.27 2,789,046 -0.37(-1.14%)
Nov 12, 2014 32.11 32.68 32.11 32.64 3,303,602 +0.48(+1.51%)
Nov 11, 2014 32.27 32.28 32.10 32.16 1,133,161 -0.09(-0.27%)
Nov 10, 2014 32.06 32.33 32.03 32.25 2,203,517 +0.17(+0.52%)
Nov 07, 2014 32.01 32.11 31.84 32.08 3,383,330 +0.03(+0.10%)
Nov 06, 2014 31.91 32.06 31.72 32.05 3,026,921 +0.22(+0.70%)
Nov 05, 2014 31.83 31.92 31.60 31.83 2,636,589 +0.22(+0.70%)
Nov 04, 2014 31.52 31.70 31.29 31.60 5,749,129 -0.13(-0.43%)
Nov 03, 2014 31.82 32.06 31.59 31.74 3,301,038 -0.08(-0.25%)
Oct 31, 2014 31.65 31.89 31.49 31.82 6,949,192 +0.56(+1.80%)
Oct 30, 2014 31.07 31.76 30.96 31.26 3,069,344 +0.01(+0.03%)
Oct 29, 2014 30.91 31.34 30.64 31.25 7,495,580 +0.33(+1.08%)
Oct 28, 2014 30.21 30.92 30.18 30.91 3,227,153 +0.82(+2.72%)
Oct 27, 2014 29.67 30.10 29.91 30.10 1,246,522 +0.19(+0.64%)
Oct 24, 2014 29.86 30.07 29.75 29.91 1,838,747 -0.01(-0.03%)
Oct 23, 2014 29.99 30.25 29.87 29.91 4,215,879 +0.23(+0.78%)
Oct 22, 2014 30.07 30.21 29.68 29.68 4,585,284 -0.24(-0.80%)
Oct 21, 2014 29.56 30.01 29.39 29.92 5,168,392 +0.73(+2.50%)
Oct 20, 2014 29.10 29.33 29.04 29.19 2,412,463 +0.06(+0.19%)
Oct 17, 2014 29.48 29.48 28.95 29.14 5,240,268 +0.04(+0.14%)
Oct 16, 2014 27.94 29.18 27.94 29.10 7,353,772 +0.48(+1.66%)
Oct 15, 2014 29.41 29.02 28.05 28.62 18,988,138 -0.79(-2.70%)
Oct 14, 2014 29.26 29.78 29.21 29.41 7,297,741 +0.25(+0.84%)
Oct 13, 2014 29.07 29.54 28.97 29.17 6,217,188 +0.11(+0.38%)
Oct 10, 2014 29.09 29.55 29.05 29.06 7,209,462 -0.18(-0.62%)
Oct 09, 2014 29.95 29.95 29.22 29.24 5,452,318 -0.73(-2.44%)
Oct 08, 2014 29.38 30.02 29.35 29.97 7,212,093 +0.56(+1.89%)
Oct 07, 2014 29.77 29.94 29.41 29.41 6,924,340 -0.50(-1.67%)
Oct 06, 2014 30.30 30.33 29.88 29.91 3,254,725 -0.26(-0.87%)
Oct 03, 2014 30.23 30.43 30.15 30.18 3,911,815 +0.21(+0.72%)
Oct 02, 2014 29.70 30.11 29.53 29.96 5,019,511 +0.26(+0.88%)
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.