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

58.93 +1.67 (+2.92%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 43.01 43.33 42.98 43.18 10,649,289 +0.77(+1.81%)
Nov 29, 2016 42.38 42.71 42.26 42.41 7,273,207 +0.14(+0.33%)
Nov 28, 2016 42.68 43.02 42.16 42.27 10,960,825 -0.82(-1.89%)
Nov 25, 2016 43.20 43.24 42.91 43.09 2,558,712 +0.00(+0.00%)
Nov 23, 2016 43.09 43.09 43.09 0 +0.26(+0.62%)
Nov 22, 2016 42.59 42.87 42.49 42.82 12,243,482 +0.26(+0.62%)
Nov 21, 2016 42.60 42.67 42.19 42.56 7,812,849 +0.13(+0.31%)
Nov 18, 2016 42.19 42.54 41.98 42.43 14,895,470 +0.29(+0.68%)
Nov 17, 2016 41.64 42.17 41.38 42.14 12,897,740 +0.60(+1.45%)
Nov 16, 2016 41.46 41.80 41.33 41.54 13,733,647 -0.61(-1.45%)
Nov 15, 2016 41.40 42.16 40.86 42.15 13,752,533 +0.27(+0.65%)
Nov 14, 2016 41.27 42.56 41.22 41.88 20,969,462 +1.10(+2.71%)
Nov 11, 2016 39.68 40.83 39.63 40.77 17,418,020 +0.90(+2.25%)
Nov 10, 2016 38.96 40.20 38.85 39.87 25,093,340 +1.61(+4.20%)
Nov 09, 2016 36.96 38.47 36.82 38.27 28,095,668 +2.04(+5.64%)
Nov 08, 2016 36.18 36.47 35.92 36.22 6,797,896 -0.21(-0.57%)
Nov 07, 2016 36.18 36.51 35.95 36.43 7,604,423 +1.01(+2.86%)
Nov 04, 2016 35.46 35.85 35.11 35.42 7,453,703 +0.04(+0.12%)
Nov 03, 2016 35.49 35.71 35.31 35.38 5,237,461 +0.02(+0.07%)
Nov 02, 2016 35.86 35.88 35.17 35.35 7,617,839 -0.64(-1.79%)
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.