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 (%)
Jun 30, 2015 35.96 36.10 35.34 35.51 6,298,259 +0.00(+0.00%)
Jun 29, 2015 36.00 36.27 35.45 35.51 7,413,802 -0.96(-2.65%)
Jun 26, 2015 36.55 36.68 36.36 36.47 4,602,533 +0.14(+0.40%)
Jun 25, 2015 36.35 36.59 36.14 36.33 5,140,420 +0.03(+0.09%)
Jun 24, 2015 36.31 36.57 36.22 36.30 3,499,515 -0.18(-0.51%)
Jun 23, 2015 36.14 36.53 36.14 36.48 6,651,403 +0.39(+1.09%)
Jun 22, 2015 36.01 36.13 35.93 36.09 5,087,366 +0.45(+1.26%)
Jun 19, 2015 35.57 35.77 35.56 35.64 5,657,903 -0.07(-0.20%)
Jun 18, 2015 35.54 35.79 35.18 35.71 9,212,414 +0.30(+0.84%)
Jun 17, 2015 36.16 36.24 35.31 35.41 12,124,361 -0.62(-1.71%)
Jun 16, 2015 35.60 36.03 35.51 36.03 6,248,558 +0.38(+1.08%)
Jun 15, 2015 35.40 35.85 35.20 35.64 5,205,540 -0.13(-0.36%)
Jun 12, 2015 35.70 35.84 35.60 35.77 4,208,917 -0.06(-0.16%)
Jun 11, 2015 35.88 35.92 35.53 35.83 8,486,467 -0.02(-0.04%)
Jun 10, 2015 35.57 36.01 35.44 35.84 7,007,888 +0.51(+1.45%)
Jun 09, 2015 34.99 35.48 34.79 35.33 6,857,274 +0.38(+1.08%)
Jun 08, 2015 34.94 35.16 34.92 34.96 6,173,695 +0.01(+0.02%)
Jun 05, 2015 34.65 34.95 34.43 34.95 8,387,834 +0.65(+1.89%)
Jun 04, 2015 34.49 34.57 34.16 34.30 4,132,402 -0.30(-0.88%)
Jun 03, 2015 34.27 34.65 34.16 34.60 7,755,088 +0.57(+1.67%)
Jun 02, 2015 33.64 34.16 33.56 34.03 5,280,968 +0.43(+1.29%)
Jun 01, 2015 33.87 34.01 33.38 33.60 4,314,209 -0.14(-0.43%)
May 29, 2015 33.99 34.06 33.55 33.75 4,081,842 -0.30(-0.89%)
May 28, 2015 33.95 34.05 33.79 34.05 3,426,468 +0.02(+0.07%)
May 27, 2015 33.76 34.04 33.51 34.03 4,000,720 +0.42(+1.24%)
May 26, 2015 33.77 33.78 33.35 33.61 4,704,078 -0.22(-0.64%)
May 22, 2015 34.07 33.83 33.83 33.83 2,687,278 -0.19(-0.56%)
May 21, 2015 34.06 34.22 33.85 34.02 3,225,869 -0.11(-0.33%)
May 20, 2015 34.30 34.36 33.93 34.13 6,384,726 -0.18(-0.51%)
May 19, 2015 34.03 34.31 34.03 34.31 6,815,831 +0.37(+1.09%)
May 18, 2015 33.56 33.97 33.35 33.94 4,678,532 +0.56(+1.68%)
May 15, 2015 33.70 33.80 33.16 33.38 6,292,633 -0.47(-1.40%)
May 14, 2015 33.82 33.85 33.65 33.85 6,911,301 +0.18(+0.52%)
May 13, 2015 33.58 33.74 33.35 33.67 4,557,060 +0.13(+0.38%)
May 12, 2015 33.43 33.66 33.05 33.55 6,893,033 +0.10(+0.29%)
May 11, 2015 33.27 33.53 33.12 33.45 4,540,274 +0.25(+0.75%)
May 08, 2015 33.13 33.27 32.91 33.20 3,763,464 +0.18(+0.53%)
May 07, 2015 32.97 33.23 32.83 33.03 2,972,112 -0.10(-0.31%)
May 06, 2015 33.10 33.15 32.73 33.13 4,825,551 +0.22(+0.66%)
May 05, 2015 32.99 33.23 32.78 32.91 4,992,788 -0.13(-0.39%)
May 04, 2015 32.67 33.12 32.67 33.04 3,029,557 +0.37(+1.13%)
May 01, 2015 33.07 33.16 32.59 32.67 4,354,930 -0.25(-0.75%)
Apr 30, 2015 33.25 33.38 32.83 32.92 7,046,159 -0.34(-1.01%)
Apr 29, 2015 33.11 33.53 33.05 33.26 7,711,291 +0.12(+0.36%)
Apr 28, 2015 32.60 33.17 32.59 33.14 5,147,323 +0.46(+1.40%)
Apr 27, 2015 33.01 33.22 32.46 32.68 3,923,847 -0.24(-0.73%)
Apr 24, 2015 33.16 33.27 32.83 32.92 3,529,804 -0.29(-0.87%)
Apr 23, 2015 33.11 33.32 33.01 33.21 2,242,637 -0.07(-0.22%)
Apr 22, 2015 33.10 33.38 32.75 33.28 5,635,429 +0.23(+0.70%)
Apr 21, 2015 33.21 33.34 32.98 33.05 3,266,921 -0.01(-0.02%)
Apr 20, 2015 33.06 33.29 32.83 33.06 2,891,360 +0.22(+0.68%)
Apr 17, 2015 33.31 33.31 32.74 32.83 5,111,865 -0.58(-1.75%)
Apr 16, 2015 33.43 33.54 33.05 33.42 4,497,398 -0.01(-0.02%)
Apr 15, 2015 33.00 33.59 32.91 33.43 6,374,944 +0.45(+1.36%)
Apr 14, 2015 33.01 33.10 32.71 32.98 5,907,209 -0.18(-0.53%)
Apr 13, 2015 32.86 33.22 32.61 33.15 3,357,101 +0.33(+1.00%)
Apr 10, 2015 32.76 32.87 32.59 32.83 3,137,180 +0.06(+0.20%)
Apr 09, 2015 32.79 32.85 32.44 32.76 3,511,371 -0.05(-0.15%)
Apr 08, 2015 32.75 32.97 32.67 32.81 3,231,351 +0.06(+0.20%)
Apr 07, 2015 32.63 32.97 32.58 32.75 1,998,311 +0.06(+0.17%)
Apr 06, 2015 32.46 32.85 32.18 32.69 4,627,450 -0.15(-0.46%)
Apr 02, 2015 32.62 32.84 32.84 32.84 2,624,716 +0.18(+0.56%)
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.