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

66.59 USD -1.40 (-2.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 38.84 38.95 38.95 38.95 1,062,300 +0.21(+0.54%)
Aug 28, 2014 38.95 38.97 38.61 38.74 2,416,211 -0.31(-0.79%)
Aug 27, 2014 39.32 39.41 39.02 39.05 1,189,340 -0.25(-0.64%)
Aug 26, 2014 39.03 39.36 38.90 39.30 2,733,605 +0.28(+0.72%)
Aug 25, 2014 39.19 39.26 38.90 39.02 2,471,320 +0.05(+0.13%)
Aug 22, 2014 38.87 39.15 38.71 38.97 2,406,456 +0.09(+0.23%)
Aug 21, 2014 38.47 39.02 38.15 38.88 2,422,531 +0.47(+1.22%)
Aug 20, 2014 38.48 38.53 38.19 38.41 2,176,224 -0.07(-0.18%)
Aug 19, 2014 38.55 38.63 38.39 38.48 1,284,380 +0.03(+0.08%)
Aug 18, 2014 38.10 38.52 38.10 38.45 1,153,241 +0.64(+1.69%)
Aug 15, 2014 38.22 38.33 37.55 37.81 4,038,322 -0.21(-0.55%)
Aug 14, 2014 38.13 38.33 38.02 38.02 2,897,983 -0.09(-0.24%)
Aug 13, 2014 37.91 38.25 37.91 38.11 1,418,333 +0.29(+0.77%)
Aug 12, 2014 37.84 38.10 37.63 37.82 1,684,548 -0.13(-0.34%)
Aug 11, 2014 38.10 38.22 37.77 37.95 2,103,632 +0.12(+0.32%)
Aug 08, 2014 37.76 37.84 37.56 37.83 2,493,273 +0.22(+0.58%)
Aug 07, 2014 38.10 38.14 37.47 37.61 2,721,917 -0.34(-0.90%)
Aug 06, 2014 37.42 38.12 37.42 37.95 3,810,045 +0.21(+0.56%)
Aug 05, 2014 37.62 38.05 37.56 37.74 3,607,630 -0.05(-0.13%)
Aug 04, 2014 37.94 38.12 37.43 37.79 3,393,195 -0.07(-0.18%)
Aug 01, 2014 38.26 38.48 37.67 37.86 2,087,563 -0.57(-1.48%)
Jul 31, 2014 38.63 39.04 38.41 38.43 3,046,707 -0.64(-1.64%)
Jul 30, 2014 39.00 39.33 38.79 39.07 3,251,787 +0.36(+0.93%)
Jul 29, 2014 38.67 38.99 38.67 38.71 1,429,455 +0.02(+0.05%)
Jul 28, 2014 39.20 39.27 38.52 38.69 3,850,141 -0.43(-1.10%)
Jul 25, 2014 38.90 39.21 38.80 39.12 2,141,455 +0.03(+0.08%)
Jul 24, 2014 38.79 39.21 38.72 39.09 4,024,989 +0.47(+1.22%)
Jul 23, 2014 38.63 38.71 38.39 38.62 3,834,165 -0.01(-0.03%)
Jul 22, 2014 38.94 39.13 38.57 38.63 3,055,863 -0.16(-0.41%)
Jul 21, 2014 38.84 38.91 38.53 38.79 2,171,079 -0.16(-0.41%)
Jul 18, 2014 38.69 39.17 38.55 38.95 3,353,533 +0.37(+0.96%)
Jul 17, 2014 39.33 39.38 38.43 38.58 4,600,738 -0.92(-2.33%)
Jul 16, 2014 40.25 40.26 39.44 39.50 2,065,230 -0.62(-1.55%)
Jul 15, 2014 39.88 40.20 39.71 40.12 2,752,097 +0.35(+0.88%)
Jul 14, 2014 40.00 40.18 39.70 39.77 2,123,535 +0.04(+0.10%)
Jul 11, 2014 39.66 39.89 39.35 39.73 2,542,291 -0.06(-0.15%)
Jul 10, 2014 39.52 40.05 39.37 39.79 2,329,263 -0.39(-0.97%)
Jul 09, 2014 40.32 40.52 40.15 40.18 2,244,977 +0.04(+0.10%)
Jul 08, 2014 40.58 40.74 40.05 40.14 3,291,668 -0.58(-1.42%)
Jul 07, 2014 41.03 41.03 40.66 40.72 1,790,485 -0.42(-1.02%)
Jul 03, 2014 40.80 41.14 41.14 41.14 2,025,200 +0.68(+1.69%)
Jul 02, 2014 40.92 41.04 40.40 40.46 2,614,940 -0.38(-0.92%)
Jul 01, 2014 40.45 41.30 40.33 40.83 3,299,475 +0.51(+1.26%)
Jun 30, 2014 40.22 40.38 39.93 40.32 2,335,797 -0.01(-0.02%)
Jun 27, 2014 40.02 40.38 39.98 40.33 1,820,690 +0.15(+0.37%)
Jun 26, 2014 40.01 40.22 39.53 40.18 1,956,470 +0.06(+0.15%)
Jun 25, 2014 39.66 40.18 39.20 40.12 3,048,896 +0.28(+0.70%)
Jun 24, 2014 40.08 40.61 39.82 39.84 3,212,128 -0.35(-0.87%)
Jun 23, 2014 40.39 40.50 40.10 40.19 1,112,036 -0.24(-0.59%)
Jun 20, 2014 40.34 40.59 40.22 40.43 1,972,619 +0.04(+0.10%)
Jun 19, 2014 40.72 40.72 40.20 40.39 2,941,572 -0.20(-0.49%)
Jun 18, 2014 40.39 40.68 40.08 40.59 5,256,691 +0.27(+0.67%)
Jun 17, 2014 39.48 40.53 39.48 40.32 2,402,471 +0.72(+1.82%)
Jun 16, 2014 39.78 39.79 39.38 39.60 2,860,037 -0.23(-0.58%)
Jun 13, 2014 40.04 40.39 39.72 39.83 3,173,047 -0.10(-0.25%)
Jun 12, 2014 40.12 40.24 39.74 39.93 3,070,292 -0.15(-0.37%)
Jun 11, 2014 40.35 40.42 39.97 40.08 1,539,595 -0.48(-1.18%)
Jun 10, 2014 40.69 40.69 40.34 40.56 2,578,047 +0.45(+1.12%)
Jun 06, 2014 39.88 40.30 39.76 40.11 2,956,881 +0.41(+1.03%)
Jun 05, 2014 39.11 39.81 38.76 39.70 3,586,023 +0.75(+1.93%)
Jun 04, 2014 38.81 39.08 38.79 38.95 2,932,216 +0.09(+0.23%)
Jun 03, 2014 38.67 39.17 38.58 38.86 4,028,006 +0.13(+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.