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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.14 32.23 31.41 31.48 3,115,320 -0.63(-1.95%)
Nov 26, 2014 32.03 32.10 32.10 32.10 1,996,523 +0.02(+0.07%)
Nov 25, 2014 31.99 32.11 31.68 32.08 2,371,080 +0.09(+0.27%)
Nov 24, 2014 31.70 32.01 31.62 31.99 3,497,725 +0.41(+1.31%)
Nov 21, 2014 32.30 32.33 31.51 31.58 3,707,699 -0.30(-0.95%)
Nov 20, 2014 31.48 31.88 31.45 31.88 2,080,058 +0.25(+0.80%)
Nov 19, 2014 31.99 31.99 31.37 31.63 3,378,128 -0.32(-0.99%)
Nov 18, 2014 31.91 32.12 31.90 31.95 1,061,780 +0.03(+0.10%)
Nov 17, 2014 32.07 32.15 31.85 31.91 2,030,978 -0.25(-0.79%)
Nov 14, 2014 32.18 32.41 32.06 32.17 2,730,836 -0.10(-0.32%)
Nov 13, 2014 32.55 32.64 32.24 32.27 2,789,046 -0.37(-1.14%)
Nov 12, 2014 32.11 32.68 32.11 32.64 3,303,602 +0.48(+1.51%)
Nov 11, 2014 32.27 32.28 32.10 32.16 1,133,161 -0.09(-0.27%)
Nov 10, 2014 32.06 32.33 32.03 32.25 2,203,517 +0.17(+0.52%)
Nov 07, 2014 32.01 32.11 31.84 32.08 3,383,330 +0.03(+0.10%)
Nov 06, 2014 31.91 32.06 31.72 32.05 3,026,921 +0.22(+0.70%)
Nov 05, 2014 31.83 31.92 31.60 31.83 2,636,589 +0.22(+0.70%)
Nov 04, 2014 31.52 31.70 31.29 31.60 5,749,129 -0.13(-0.43%)
Nov 03, 2014 31.82 32.06 31.59 31.74 3,301,038 -0.08(-0.25%)
Oct 31, 2014 31.65 31.89 31.49 31.82 6,949,192 +0.56(+1.80%)
Oct 30, 2014 31.07 31.76 30.96 31.26 3,069,344 +0.01(+0.03%)
Oct 29, 2014 30.91 31.34 30.64 31.25 7,495,580 +0.33(+1.08%)
Oct 28, 2014 30.21 30.92 30.18 30.91 3,227,153 +0.82(+2.72%)
Oct 27, 2014 29.67 30.10 29.91 30.10 1,246,522 +0.19(+0.64%)
Oct 24, 2014 29.86 30.07 29.75 29.91 1,838,747 -0.01(-0.03%)
Oct 23, 2014 29.99 30.25 29.87 29.91 4,215,879 +0.23(+0.78%)
Oct 22, 2014 30.07 30.21 29.68 29.68 4,585,284 -0.24(-0.80%)
Oct 21, 2014 29.56 30.01 29.39 29.92 5,168,392 +0.73(+2.50%)
Oct 20, 2014 29.10 29.33 29.04 29.19 2,412,463 +0.06(+0.19%)
Oct 17, 2014 29.48 29.48 28.95 29.14 5,240,268 +0.04(+0.14%)
Oct 16, 2014 27.94 29.18 27.94 29.10 7,353,772 +0.48(+1.66%)
Oct 15, 2014 29.41 29.02 28.05 28.62 18,988,138 -0.79(-2.70%)
Oct 14, 2014 29.26 29.78 29.21 29.41 7,297,741 +0.25(+0.84%)
Oct 13, 2014 29.07 29.54 28.97 29.17 6,217,188 +0.11(+0.38%)
Oct 10, 2014 29.09 29.55 29.05 29.06 7,209,462 -0.18(-0.62%)
Oct 09, 2014 29.95 29.95 29.22 29.24 5,452,318 -0.73(-2.44%)
Oct 08, 2014 29.38 30.02 29.35 29.97 7,212,093 +0.56(+1.89%)
Oct 07, 2014 29.77 29.94 29.41 29.41 6,924,340 -0.50(-1.67%)
Oct 06, 2014 30.30 30.33 29.88 29.91 3,254,725 -0.26(-0.87%)
Oct 03, 2014 30.23 30.43 30.15 30.18 3,911,815 +0.21(+0.72%)
Oct 02, 2014 29.70 30.11 29.53 29.96 5,019,511 +0.26(+0.88%)
Oct 01, 2014 29.94 30.18 29.63 29.70 7,241,310 -0.36(-1.19%)
Sep 30, 2014 30.22 30.33 30.03 30.06 2,554,023 -0.18(-0.60%)
Sep 29, 2014 30.10 30.34 30.00 30.24 3,566,316 -0.10(-0.34%)
Sep 26, 2014 30.29 30.41 30.14 30.34 2,952,146 +0.10(+0.34%)
Sep 25, 2014 30.60 30.61 30.15 30.24 4,949,707 -0.46(-1.50%)
Sep 24, 2014 30.63 30.74 30.45 30.70 4,681,487 +0.07(+0.23%)
Sep 23, 2014 30.96 31.10 30.62 30.63 5,693,368 -0.40(-1.30%)
Sep 22, 2014 31.34 31.49 31.01 31.03 4,481,206 -0.46(-1.46%)
Sep 19, 2014 31.90 32.10 31.45 31.49 7,168,114 -0.30(-0.93%)
Sep 18, 2014 31.36 31.96 31.36 31.79 7,797,650 +0.55(+1.77%)
Sep 17, 2014 31.14 31.55 31.00 31.24 5,249,817 +0.11(+0.36%)
Sep 16, 2014 31.25 31.47 31.02 31.13 4,548,713 -0.19(-0.61%)
Sep 15, 2014 31.55 31.56 31.26 31.32 3,713,018 -0.31(-0.97%)
Sep 12, 2014 31.58 31.81 31.38 31.62 10,343,864 +0.13(+0.43%)
Sep 11, 2014 31.09 31.54 31.05 31.49 3,772,253 +0.25(+0.81%)
Sep 10, 2014 30.87 31.32 30.82 31.24 3,203,152 +0.40(+1.31%)
Sep 09, 2014 31.06 31.12 30.74 30.83 2,710,435 -0.32(-1.02%)
Sep 08, 2014 30.94 31.16 30.90 31.15 3,252,751 +0.14(+0.46%)
Sep 05, 2014 30.87 31.03 30.68 31.01 3,142,421 +0.03(+0.10%)
Sep 04, 2014 31.20 31.38 30.92 30.98 4,789,824 -0.05(-0.15%)
Sep 03, 2014 31.33 31.36 30.97 31.02 4,245,666 -0.09(-0.28%)
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.