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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.82 33.44 32.77 33.30 3,940,958 +0.30(+0.91%)
Aug 28, 2015 32.60 33.17 32.60 33.00 4,425,832 +0.07(+0.22%)
Aug 27, 2015 32.86 33.23 32.50 32.93 12,059,106 +0.61(+1.88%)
Aug 26, 2015 31.99 32.36 31.41 32.32 9,120,553 +1.05(+3.37%)
Aug 25, 2015 32.35 32.86 31.21 31.27 8,543,043 -0.66(-2.06%)
Aug 24, 2015 31.74 32.92 28.39 31.92 11,004,642 -1.55(-4.63%)
Aug 21, 2015 33.54 33.90 33.28 33.47 8,779,503 -0.41(-1.22%)
Aug 20, 2015 34.41 34.47 33.88 33.89 7,802,451 -0.89(-2.56%)
Aug 19, 2015 35.16 35.25 34.78 34.78 6,591,949 -0.54(-1.52%)
Aug 18, 2015 35.44 35.60 35.10 35.31 4,097,625 +0.01(+0.02%)
Aug 17, 2015 35.16 35.56 34.79 35.30 5,134,865 +0.06(+0.16%)
Aug 14, 2015 34.88 35.27 34.79 35.25 3,860,189 +0.44(+1.26%)
Aug 13, 2015 34.87 34.96 34.51 34.81 4,864,672 +0.13(+0.37%)
Aug 12, 2015 35.00 35.12 34.20 34.68 7,590,304 -0.64(-1.81%)
Aug 11, 2015 35.64 35.69 35.09 35.32 4,397,544 -0.50(-1.40%)
Aug 10, 2015 35.63 35.86 35.50 35.82 2,641,605 +0.50(+1.42%)
Aug 07, 2015 35.48 35.77 35.01 35.32 4,282,882 -0.22(-0.62%)
Aug 06, 2015 35.83 35.92 35.34 35.54 4,678,246 -0.21(-0.59%)
Aug 05, 2015 35.79 36.09 35.52 35.75 3,588,369 +0.30(+0.85%)
Aug 04, 2015 35.43 35.77 35.35 35.45 4,785,799 +0.07(+0.21%)
Aug 03, 2015 35.42 35.52 35.04 35.38 7,233,113 +0.01(+0.02%)
Jul 31, 2015 35.34 35.50 35.12 35.37 4,451,183 -0.06(-0.18%)
Jul 30, 2015 35.34 35.50 35.13 35.43 2,267,965 +0.08(+0.23%)
Jul 29, 2015 35.40 35.45 35.06 35.35 11,721,994 +0.08(+0.23%)
Jul 28, 2015 35.42 35.47 34.92 35.27 5,305,250 +0.05(+0.14%)
Jul 27, 2015 35.20 35.36 34.94 35.22 6,527,321 -0.28(-0.80%)
Jul 24, 2015 36.01 36.01 35.47 35.51 6,109,494 -0.45(-1.26%)
Jul 23, 2015 36.64 36.72 35.89 35.96 5,366,039 -0.55(-1.51%)
Jul 22, 2015 35.90 36.67 35.90 36.51 4,080,190 +0.45(+1.24%)
Jul 21, 2015 36.37 36.69 36.00 36.07 3,591,876 -0.17(-0.47%)
Jul 20, 2015 36.07 36.29 35.94 36.24 3,430,403 +0.19(+0.54%)
Jul 17, 2015 36.33 36.39 35.75 36.04 4,004,764 -0.41(-1.11%)
Jul 16, 2015 36.55 36.73 36.37 36.45 6,481,230 +0.11(+0.29%)
Jul 15, 2015 36.22 36.49 36.16 36.34 4,661,227 +0.16(+0.45%)
Jul 14, 2015 35.95 36.20 35.80 36.18 4,196,576 +0.09(+0.25%)
Jul 13, 2015 36.14 36.24 35.94 36.09 4,543,293 +0.28(+0.77%)
Jul 10, 2015 35.79 35.94 35.59 35.82 7,917,704 +0.49(+1.38%)
Jul 09, 2015 35.27 35.49 35.08 35.33 4,821,420 +0.48(+1.37%)
Jul 08, 2015 34.79 34.97 34.66 34.85 5,140,352 -0.28(-0.81%)
Jul 07, 2015 35.41 35.47 34.66 35.13 7,789,938 -0.49(-1.37%)
Jul 06, 2015 35.13 35.63 35.11 35.62 5,684,540 -0.01(-0.02%)
Jul 02, 2015 36.15 35.63 35.63 35.63 6,659,934 -0.63(-1.74%)
Jul 01, 2015 36.29 36.42 35.98 36.26 4,645,959 +0.45(+1.27%)
Jun 30, 2015 36.26 36.41 35.63 35.81 6,245,919 +0.00(+0.00%)
Jun 29, 2015 36.30 36.58 35.74 35.81 7,352,192 -0.97(-2.65%)
Jun 26, 2015 36.86 36.99 36.67 36.78 4,564,285 +0.15(+0.40%)
Jun 25, 2015 36.66 36.89 36.44 36.63 5,097,702 +0.03(+0.09%)
Jun 24, 2015 36.62 36.88 36.53 36.60 3,470,433 -0.19(-0.51%)
Jun 23, 2015 36.45 36.84 36.44 36.79 6,596,129 +0.40(+1.09%)
Jun 22, 2015 36.31 36.43 36.23 36.39 5,045,089 +0.45(+1.26%)
Jun 19, 2015 35.86 36.07 35.86 35.94 5,610,885 -0.07(-0.20%)
Jun 18, 2015 35.84 36.09 35.47 36.01 9,135,867 +0.30(+0.84%)
Jun 17, 2015 36.47 36.54 35.60 35.71 12,023,619 -0.62(-1.71%)
Jun 16, 2015 35.89 36.33 35.81 36.33 6,196,639 +0.39(+1.08%)
Jun 15, 2015 35.70 36.15 35.50 35.94 5,162,287 -0.13(-0.36%)
Jun 12, 2015 36.00 36.14 35.89 36.07 4,173,944 -0.06(-0.16%)
Jun 11, 2015 36.18 36.22 35.83 36.13 8,415,952 -0.02(-0.04%)
Jun 10, 2015 35.87 36.31 35.74 36.14 6,949,659 +0.52(+1.45%)
Jun 09, 2015 35.28 35.77 35.08 35.63 6,800,297 +0.38(+1.08%)
Jun 08, 2015 35.23 35.45 35.22 35.25 6,122,398 +0.01(+0.02%)
Jun 05, 2015 34.94 35.24 34.72 35.24 8,318,139 +0.65(+1.89%)
Jun 04, 2015 34.78 34.86 34.44 34.59 4,098,065 -0.31(-0.88%)
Jun 03, 2015 34.55 34.94 34.45 34.89 7,690,650 +0.57(+1.67%)
Jun 02, 2015 33.92 34.45 33.84 34.32 5,237,088 +0.44(+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.