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

65.90 USD UNCHANGED
Streaming Delayed Price Updated: 6:33 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 43.00 43.07 42.49 43.02 10,472,723 +0.14(+0.33%)
Aug 30, 2016 42.53 42.90 42.50 42.88 6,383,253 +0.45(+1.06%)
Aug 29, 2016 42.19 42.62 42.13 42.43 6,257,131 +0.32(+0.76%)
Aug 26, 2016 42.00 42.32 41.80 42.11 10,798,168 +0.28(+0.67%)
Aug 25, 2016 41.54 41.89 41.53 41.83 3,113,768 +0.20(+0.48%)
Aug 24, 2016 41.73 41.91 41.38 41.63 3,797,356 -0.04(-0.10%)
Aug 23, 2016 41.65 41.89 41.65 41.67 2,164,965 +0.11(+0.26%)
Aug 22, 2016 41.29 41.67 41.16 41.56 2,032,345 +0.01(+0.02%)
Aug 19, 2016 41.40 41.60 41.27 41.55 2,805,540 +0.07(+0.17%)
Aug 18, 2016 41.26 41.56 41.22 41.48 2,903,201 +0.18(+0.44%)
Aug 17, 2016 41.09 41.49 41.04 41.30 3,959,738 +0.13(+0.32%)
Aug 16, 2016 41.11 41.39 40.98 41.17 3,916,091 -0.11(-0.27%)
Aug 15, 2016 40.98 41.35 40.84 41.28 2,915,599 +0.61(+1.50%)
Aug 12, 2016 40.35 40.69 40.29 40.67 2,639,279 -0.19(-0.47%)
Aug 11, 2016 40.81 41.00 40.65 40.86 5,108,278 +0.10(+0.25%)
Aug 10, 2016 41.20 41.24 40.70 40.76 8,717,169 -0.54(-1.31%)
Aug 09, 2016 41.15 41.40 41.09 41.30 2,699,653 +0.10(+0.24%)
Aug 08, 2016 41.44 41.64 41.12 41.20 2,939,471 -0.11(-0.27%)
Aug 05, 2016 40.90 41.34 40.36 41.31 7,245,458 +1.38(+3.46%)
Aug 04, 2016 39.76 40.13 39.76 39.93 3,466,194 +0.05(+0.13%)
Aug 03, 2016 39.24 39.92 39.15 39.88 2,935,467 +0.55(+1.40%)
Aug 02, 2016 39.76 39.83 39.15 39.33 4,321,625 -0.35(-0.88%)
Aug 01, 2016 40.24 40.40 39.63 39.68 3,252,373 -0.42(-1.05%)
Jul 29, 2016 40.07 40.50 39.99 40.10 3,394,788 -0.18(-0.45%)
Jul 28, 2016 40.14 40.44 39.85 40.28 3,192,230 +0.00(+0.00%)
Jul 27, 2016 40.24 40.75 40.18 40.28 7,603,251 +0.10(+0.25%)
Jul 26, 2016 39.92 40.23 39.80 40.18 3,945,864 +0.22(+0.55%)
Jul 25, 2016 40.01 40.17 39.87 39.96 2,275,234 -0.13(-0.32%)
Jul 22, 2016 39.78 40.20 39.49 40.09 3,097,761 +0.36(+0.91%)
Jul 21, 2016 40.11 40.21 39.63 39.73 4,671,103 -0.27(-0.68%)
Jul 20, 2016 40.30 40.30 39.81 40.00 3,963,305 -0.19(-0.47%)
Jul 19, 2016 39.95 40.45 39.46 40.19 3,677,389 +0.05(+0.12%)
Jul 18, 2016 40.08 40.42 40.08 40.14 4,224,608 -0.21(-0.52%)
Jul 15, 2016 40.67 40.67 40.20 40.35 4,383,678 +0.08(+0.20%)
Jul 14, 2016 40.54 40.54 40.13 40.27 8,127,950 +0.62(+1.56%)
Jul 13, 2016 39.59 39.73 39.36 39.65 3,849,379 +0.02(+0.05%)
Jul 12, 2016 39.34 39.75 39.15 39.63 4,987,837 +0.89(+2.30%)
Jul 11, 2016 38.61 38.92 38.60 38.74 5,238,145 +0.50(+1.31%)
Jul 08, 2016 38.20 38.54 37.65 38.24 5,017,942 +0.59(+1.57%)
Jul 07, 2016 37.43 37.88 37.27 37.65 5,962,207 +0.53(+1.43%)
Jul 06, 2016 36.55 37.21 36.15 37.12 4,901,373 +0.27(+0.73%)
Jul 05, 2016 37.44 37.58 36.56 36.85 5,105,822 -1.14(-3.00%)
Jul 01, 2016 38.01 37.99 37.99 37.99 6,155,800 -0.41(-1.07%)
Jun 30, 2016 38.01 38.45 37.44 38.40 7,411,465 +0.86(+2.29%)
Jun 29, 2016 37.18 37.60 36.85 37.54 6,009,762 +0.94(+2.57%)
Jun 28, 2016 36.10 36.73 35.86 36.60 10,179,188 +1.09(+3.07%)
Jun 27, 2016 36.93 37.18 35.29 35.51 14,782,753 -2.12(-5.63%)
Jun 24, 2016 38.31 38.75 37.60 37.63 9,026,815 -2.94(-7.25%)
Jun 23, 2016 39.91 40.60 39.83 40.57 7,285,585 +1.28(+3.26%)
Jun 22, 2016 39.32 39.87 39.24 39.29 3,528,094 -0.05(-0.13%)
Jun 21, 2016 39.29 39.41 38.87 39.34 3,098,227 +0.15(+0.38%)
Jun 20, 2016 39.59 40.04 39.15 39.19 4,554,539 +0.40(+1.03%)
Jun 17, 2016 38.92 39.15 38.47 38.79 3,911,395 +0.01(+0.03%)
Jun 16, 2016 38.97 39.05 38.39 38.78 10,227,806 -0.56(-1.42%)
Jun 15, 2016 39.17 39.98 39.07 39.34 6,956,831 +0.20(+0.51%)
Jun 14, 2016 39.77 40.21 38.94 39.14 7,110,427 -0.90(-2.25%)
Jun 13, 2016 40.21 40.69 39.93 40.04 4,833,273 -0.49(-1.21%)
Jun 10, 2016 40.50 40.79 40.30 40.53 5,622,631 -0.57(-1.39%)
Jun 09, 2016 41.19 41.36 40.73 41.10 6,603,774 -0.57(-1.37%)
Jun 08, 2016 41.50 41.76 41.42 41.67 2,673,205 +0.11(+0.26%)
Jun 07, 2016 41.78 41.94 41.54 41.56 2,553,826 -0.22(-0.53%)
Jun 06, 2016 41.45 42.04 41.20 41.78 5,298,548 +0.59(+1.43%)
Jun 03, 2016 41.10 41.26 40.18 41.19 8,409,560 -0.79(-1.88%)
Jun 02, 2016 41.64 42.01 41.45 41.98 3,624,946 +0.16(+0.38%)
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.