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

57.35 +0.34 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 35.94 36.20 35.89 36.08 10,257,001 +0.25(+0.69%)
Oct 28, 2016 36.41 36.41 35.71 35.83 7,768,731 -0.42(-1.16%)
Oct 27, 2016 36.29 36.46 35.97 36.25 7,533,260 +0.25(+0.69%)
Oct 26, 2016 35.66 36.16 35.57 36.00 7,354,348 +0.26(+0.74%)
Oct 25, 2016 35.77 36.04 35.63 35.74 3,552,853 -0.13(-0.37%)
Oct 24, 2016 35.84 36.04 35.74 35.87 4,811,601 +0.29(+0.81%)
Oct 21, 2016 35.24 35.62 35.14 35.58 4,434,337 +0.10(+0.28%)
Oct 20, 2016 35.32 35.72 35.22 35.48 4,807,008 +0.10(+0.28%)
Oct 19, 2016 34.87 35.49 34.82 35.38 6,764,748 +0.68(+1.97%)
Oct 18, 2016 34.63 34.76 34.36 34.70 3,080,090 +0.34(+0.98%)
Oct 17, 2016 34.64 34.74 34.27 34.36 3,713,586 -0.24(-0.69%)
Oct 14, 2016 34.89 35.01 34.49 34.60 5,001,123 +0.17(+0.50%)
Oct 13, 2016 34.84 35.15 34.07 34.43 9,430,128 -0.86(-2.43%)
Oct 12, 2016 35.34 35.58 35.28 35.29 6,285,036 -0.06(-0.16%)
Oct 11, 2016 35.84 35.93 35.16 35.34 6,713,908 -0.47(-1.31%)
Oct 10, 2016 35.91 36.00 35.72 35.81 4,995,845 +0.19(+0.53%)
Oct 07, 2016 35.50 35.77 35.23 35.62 7,720,220 +0.02(+0.07%)
Oct 06, 2016 35.96 35.96 35.38 35.60 5,778,982 -0.06(-0.16%)
Oct 05, 2016 35.12 35.80 35.06 35.66 7,931,139 +0.68(+1.93%)
Oct 04, 2016 34.65 35.19 34.59 34.98 8,216,049 +0.49(+1.43%)
Oct 03, 2016 34.64 34.86 34.45 34.49 4,428,571 -0.34(-0.97%)
Sep 30, 2016 34.44 34.94 34.25 34.82 4,016,462 +0.62(+1.81%)
Sep 29, 2016 34.79 34.99 34.10 34.21 9,135,854 -0.58(-1.66%)
Sep 28, 2016 34.50 34.78 34.23 34.78 3,301,543 +0.42(+1.22%)
Sep 27, 2016 33.82 34.36 33.75 34.36 4,418,508 +0.35(+1.04%)
Sep 26, 2016 34.53 34.53 33.99 34.01 5,850,146 -0.78(-2.25%)
Sep 23, 2016 34.54 35.05 34.54 34.79 8,766,738 +0.01(+0.02%)
Sep 22, 2016 34.73 34.82 34.41 34.78 6,941,102 +0.27(+0.79%)
Sep 21, 2016 34.49 34.76 34.22 34.51 7,643,914 +0.16(+0.46%)
Sep 20, 2016 34.71 34.71 34.31 34.35 3,427,792 -0.05(-0.14%)
Sep 19, 2016 34.45 34.71 34.22 34.40 6,672,839 +0.13(+0.38%)
Sep 16, 2016 34.31 34.43 34.08 34.27 6,497,352 -0.30(-0.87%)
Sep 15, 2016 34.16 34.62 34.14 34.57 7,253,259 +0.34(+1.01%)
Sep 14, 2016 34.55 34.70 34.19 34.23 13,436,626 -0.30(-0.88%)
Sep 13, 2016 34.66 34.67 34.07 34.53 7,399,276 -0.51(-1.45%)
Sep 12, 2016 34.59 35.10 34.26 35.04 7,593,164 +0.22(+0.64%)
Sep 09, 2016 35.19 35.25 34.79 34.82 7,880,965 -0.25(-0.70%)
Sep 08, 2016 35.13 35.26 34.83 35.07 5,027,192 +0.10(+0.28%)
Sep 07, 2016 34.69 34.98 34.48 34.97 4,915,250 +0.27(+0.78%)
Sep 06, 2016 35.34 35.35 34.56 34.70 10,573,206 -0.64(-1.81%)
Sep 02, 2016 35.25 35.34 35.34 35.34 5,464,477 +0.30(+0.87%)
Sep 01, 2016 35.36 35.49 34.72 35.03 9,339,735 -0.25(-0.70%)
Aug 31, 2016 35.26 35.32 34.84 35.28 12,770,391 +0.11(+0.33%)
Aug 30, 2016 34.88 35.18 34.85 35.16 7,783,710 +0.37(+1.06%)
Aug 29, 2016 34.60 34.95 34.55 34.80 7,629,917 +0.26(+0.76%)
Aug 26, 2016 34.44 34.71 34.28 34.53 13,167,237 +0.23(+0.67%)
Aug 25, 2016 34.07 34.35 34.06 34.30 3,796,914 +0.16(+0.48%)
Aug 24, 2016 34.22 34.37 33.93 34.14 4,630,478 -0.03(-0.10%)
Aug 23, 2016 34.16 34.35 34.16 34.17 2,639,948 +0.09(+0.26%)
Aug 22, 2016 33.86 34.17 33.76 34.08 2,478,232 +0.01(+0.02%)
Aug 19, 2016 33.95 34.12 33.84 34.07 3,421,062 +0.06(+0.17%)
Aug 18, 2016 33.84 34.08 33.80 34.02 3,540,150 +0.15(+0.44%)
Aug 17, 2016 33.70 34.03 33.66 33.87 4,828,486 +0.11(+0.32%)
Aug 16, 2016 33.71 33.94 33.61 33.76 4,775,263 -0.09(-0.27%)
Aug 15, 2016 33.61 33.91 33.49 33.85 3,555,268 +0.50(+1.50%)
Aug 12, 2016 33.09 33.37 33.04 33.35 3,218,324 -0.16(-0.46%)
Aug 11, 2016 33.47 33.62 33.34 33.51 6,229,011 +0.08(+0.25%)
Aug 10, 2016 33.79 33.82 33.38 33.43 10,629,676 -0.44(-1.31%)
Aug 09, 2016 33.75 33.95 33.70 33.87 3,291,944 +0.08(+0.24%)
Aug 08, 2016 33.98 34.15 33.72 33.79 3,584,377 -0.09(-0.27%)
Aug 05, 2016 33.54 33.90 33.10 33.88 8,835,079 +1.13(+3.46%)
Aug 04, 2016 32.61 32.91 32.61 32.75 4,226,661 +0.04(+0.13%)
Aug 03, 2016 32.18 32.73 32.11 32.70 3,579,495 +0.45(+1.40%)
Aug 02, 2016 32.61 32.66 32.11 32.25 5,269,770 -0.29(-0.88%)
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.