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 (%)
Aug 29, 2014 30.71 30.79 30.79 30.79 1,343,658 +0.17(+0.54%)
Aug 28, 2014 30.79 30.81 30.53 30.63 3,056,164 -0.25(-0.79%)
Aug 27, 2014 31.09 31.16 30.85 30.87 1,504,346 -0.20(-0.64%)
Aug 26, 2014 30.86 31.12 30.75 31.07 3,457,622 +0.22(+0.72%)
Aug 25, 2014 30.98 31.04 30.76 30.85 3,125,869 +0.04(+0.13%)
Aug 22, 2014 30.73 30.95 30.60 30.81 3,043,825 +0.07(+0.23%)
Aug 21, 2014 30.41 30.85 30.16 30.74 3,064,158 +0.37(+1.22%)
Aug 20, 2014 30.42 30.46 30.19 30.37 2,752,614 -0.06(-0.18%)
Aug 19, 2014 30.48 30.54 30.35 30.42 1,624,558 +0.02(+0.08%)
Aug 18, 2014 30.12 30.45 30.12 30.40 1,458,686 +0.51(+1.69%)
Aug 15, 2014 30.22 30.30 29.69 29.89 5,107,904 -0.17(-0.55%)
Aug 14, 2014 30.15 30.30 30.06 30.06 3,665,537 -0.07(-0.24%)
Aug 13, 2014 29.97 30.24 29.97 30.13 1,793,990 +0.23(+0.77%)
Aug 12, 2014 29.92 30.12 29.75 29.90 2,130,714 -0.10(-0.34%)
Aug 11, 2014 30.12 30.22 29.86 30.00 2,660,796 +0.09(+0.32%)
Aug 08, 2014 29.85 29.92 29.70 29.91 3,153,636 +0.17(+0.58%)
Aug 07, 2014 30.12 30.15 29.62 29.73 3,442,838 -0.27(-0.90%)
Aug 06, 2014 29.58 30.14 29.58 30.00 4,819,166 +0.17(+0.56%)
Aug 05, 2014 29.74 30.08 29.70 29.84 4,563,140 -0.04(-0.13%)
Aug 04, 2014 30.00 30.14 29.59 29.88 4,291,910 -0.06(-0.18%)
Aug 01, 2014 30.25 30.42 29.78 29.93 2,640,471 -0.45(-1.48%)
Jul 31, 2014 30.54 30.87 30.37 30.38 3,853,652 -0.51(-1.64%)
Jul 30, 2014 30.83 31.09 30.67 30.89 4,113,049 +0.28(+0.93%)
Jul 29, 2014 30.57 30.83 30.57 30.60 1,808,057 +0.02(+0.05%)
Jul 28, 2014 30.99 31.05 30.45 30.59 4,869,882 -0.34(-1.10%)
Jul 25, 2014 30.75 31.00 30.68 30.93 2,708,636 +0.02(+0.08%)
Jul 24, 2014 30.67 31.00 30.61 30.90 5,091,040 +0.37(+1.22%)
Jul 23, 2014 30.54 30.60 30.35 30.53 4,849,674 -0.01(-0.03%)
Jul 22, 2014 30.79 30.94 30.49 30.54 3,865,233 -0.13(-0.41%)
Jul 21, 2014 30.71 30.76 30.46 30.67 2,746,107 -0.13(-0.41%)
Jul 18, 2014 30.59 30.97 30.48 30.79 4,241,743 +0.29(+0.96%)
Jul 17, 2014 31.09 31.13 30.38 30.50 5,819,281 -0.73(-2.33%)
Jul 16, 2014 31.82 31.83 31.18 31.23 2,612,223 -0.49(-1.55%)
Jul 15, 2014 31.53 31.78 31.39 31.72 3,481,012 +0.28(+0.88%)
Jul 14, 2014 31.62 31.77 31.39 31.44 2,685,970 +0.03(+0.10%)
Jul 11, 2014 31.36 31.54 31.11 31.41 3,215,637 -0.05(-0.15%)
Jul 10, 2014 31.24 31.66 31.13 31.46 2,946,187 -0.31(-0.97%)
Jul 09, 2014 31.88 32.04 31.74 31.77 2,839,577 +0.03(+0.10%)
Jul 08, 2014 32.08 32.21 31.66 31.73 4,163,493 -0.46(-1.42%)
Jul 07, 2014 32.44 32.44 32.15 32.19 2,264,709 -0.33(-1.02%)
Jul 03, 2014 32.26 32.53 32.53 32.53 2,561,590 +0.54(+1.69%)
Jul 02, 2014 32.35 32.44 31.94 31.98 3,307,528 -0.30(-0.92%)
Jul 01, 2014 31.98 32.65 31.89 32.28 4,173,367 +0.40(+1.26%)
Jun 30, 2014 31.80 31.92 31.57 31.88 2,954,451 -0.01(-0.02%)
Jun 27, 2014 31.64 31.92 31.61 31.89 2,302,914 +0.12(+0.37%)
Jun 26, 2014 31.63 31.80 31.25 31.77 2,474,657 +0.05(+0.15%)
Jun 25, 2014 31.36 31.77 30.99 31.72 3,856,420 +0.22(+0.70%)
Jun 24, 2014 31.69 32.11 31.48 31.50 4,062,886 -0.28(-0.87%)
Jun 23, 2014 31.93 32.02 31.70 31.77 1,406,567 -0.19(-0.59%)
Jun 20, 2014 31.89 32.09 31.80 31.96 2,495,083 +0.16(+0.51%)
Jun 19, 2014 32.06 32.06 31.65 31.80 3,736,119 -0.16(-0.49%)
Jun 18, 2014 31.80 32.03 31.55 31.96 6,676,575 +0.21(+0.67%)
Jun 17, 2014 31.08 31.91 31.08 31.75 3,051,402 +0.57(+1.82%)
Jun 16, 2014 31.32 31.33 31.01 31.18 3,632,561 -0.18(-0.58%)
Jun 13, 2014 31.52 31.80 31.27 31.36 4,030,118 -0.08(-0.25%)
Jun 12, 2014 31.59 31.68 31.29 31.44 3,899,608 -0.12(-0.37%)
Jun 11, 2014 31.77 31.82 31.47 31.56 1,955,454 -0.38(-1.18%)
Jun 10, 2014 32.04 32.04 31.76 31.93 3,274,402 +0.35(+1.12%)
Jun 06, 2014 31.40 31.73 31.30 31.58 3,755,563 +0.32(+1.03%)
Jun 05, 2014 30.79 31.34 30.52 31.26 4,554,643 +0.59(+1.93%)
Jun 04, 2014 30.56 30.77 30.54 30.67 3,724,236 +0.07(+0.23%)
Jun 03, 2014 30.45 30.84 30.38 30.60 5,116,010 +0.10(+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.