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

50.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 37.38 37.42 37.07 37.18 4,748,140 -0.03(-0.09%)
Nov 27, 2015 37.24 37.24 36.89 37.21 1,575,595 +0.10(+0.26%)
Nov 25, 2015 37.16 37.11 37.11 37.11 4,199,625 +0.07(+0.18%)
Nov 24, 2015 36.69 37.16 36.60 37.05 4,382,182 +0.18(+0.49%)
Nov 23, 2015 36.94 37.12 36.74 36.87 3,025,122 +0.15(+0.40%)
Nov 20, 2015 36.63 36.95 36.55 36.72 4,574,802 +0.16(+0.45%)
Nov 19, 2015 36.81 36.81 36.29 36.56 4,147,475 -0.15(-0.40%)
Nov 18, 2015 36.39 36.76 35.99 36.71 5,502,349 +0.52(+1.44%)
Nov 17, 2015 36.32 36.70 35.99 36.19 8,509,312 +0.12(+0.34%)
Nov 16, 2015 35.57 36.08 35.36 36.06 3,967,863 +0.40(+1.12%)
Nov 13, 2015 36.01 36.15 35.51 35.66 5,972,584 -0.49(-1.35%)
Nov 12, 2015 36.73 36.82 36.10 36.15 6,103,795 -0.77(-2.07%)
Nov 11, 2015 37.50 37.54 36.84 36.92 4,796,469 -0.30(-0.81%)
Nov 10, 2015 37.11 37.43 36.82 37.22 5,351,732 +0.05(+0.13%)
Nov 09, 2015 37.60 37.67 36.92 37.17 6,838,784 -0.24(-0.63%)
Nov 06, 2015 37.46 37.73 36.98 37.41 11,482,037 +1.09(+3.01%)
Nov 05, 2015 35.74 36.48 35.68 36.32 8,717,892 +0.59(+1.64%)
Nov 04, 2015 35.88 35.88 35.54 35.73 4,861,688 +0.07(+0.21%)
Nov 03, 2015 35.56 35.81 35.31 35.66 4,221,731 +0.12(+0.34%)
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.