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

58.88 +1.62 (+2.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 32.86 33.21 32.79 32.89 4,139,589 -0.15(-0.45%)
Jul 28, 2016 32.92 33.16 32.68 33.03 3,892,590 +0.00(+0.00%)
Jul 27, 2016 33.00 33.42 32.95 33.03 9,271,370 +0.08(+0.25%)
Jul 26, 2016 32.74 32.99 32.64 32.95 4,811,568 +0.18(+0.55%)
Jul 25, 2016 32.81 32.94 32.70 32.77 2,774,410 -0.11(-0.32%)
Jul 22, 2016 32.62 32.97 32.38 32.88 3,777,395 +0.30(+0.91%)
Jul 21, 2016 32.89 32.98 32.50 32.58 5,695,922 -0.22(-0.67%)
Jul 20, 2016 33.05 33.05 32.65 32.80 4,832,836 -0.16(-0.47%)
Jul 19, 2016 32.76 33.17 32.36 32.96 4,484,191 +0.04(+0.12%)
Jul 18, 2016 32.87 33.15 32.87 32.92 5,151,468 -0.17(-0.52%)
Jul 15, 2016 33.35 33.35 32.96 33.09 5,345,437 +0.07(+0.20%)
Jul 14, 2016 33.25 33.25 32.91 33.02 9,911,185 +0.51(+1.56%)
Jul 13, 2016 32.47 32.58 32.28 32.52 4,693,915 +0.02(+0.05%)
Jul 12, 2016 32.26 32.60 32.11 32.50 6,082,146 +0.73(+2.30%)
Jul 11, 2016 31.66 31.92 31.66 31.77 6,387,370 +0.41(+1.31%)
Jul 08, 2016 31.33 31.61 30.88 31.36 6,118,856 +0.48(+1.57%)
Jul 07, 2016 30.70 31.06 30.56 30.88 7,270,288 +0.43(+1.43%)
Jul 06, 2016 29.97 30.52 29.65 30.44 5,976,712 +0.22(+0.73%)
Jul 05, 2016 30.70 30.82 29.98 30.22 6,226,016 -0.93(-3.00%)
Jul 01, 2016 31.17 31.15 31.15 31.15 7,506,354 -0.34(-1.07%)
Jun 30, 2016 31.17 31.53 30.70 31.49 9,037,507 +0.71(+2.29%)
Jun 29, 2016 30.49 30.83 30.22 30.79 7,328,276 +0.77(+2.57%)
Jun 28, 2016 29.60 30.12 29.41 30.01 12,412,456 +0.89(+3.07%)
Jun 27, 2016 30.29 30.49 28.94 29.12 18,026,022 -1.74(-5.63%)
Jun 24, 2016 31.42 31.78 30.83 30.86 11,007,257 -2.41(-7.25%)
Jun 23, 2016 32.73 33.30 32.66 33.27 8,884,009 +1.05(+3.26%)
Jun 22, 2016 32.25 32.70 32.18 32.22 4,302,142 -0.04(-0.13%)
Jun 21, 2016 32.22 32.32 31.88 32.26 3,777,964 +0.12(+0.38%)
Jun 20, 2016 32.47 32.84 32.11 32.14 5,553,784 +0.33(+1.03%)
Jun 17, 2016 31.92 32.11 31.55 31.81 4,769,537 +0.17(+0.55%)
Jun 16, 2016 31.79 31.86 31.32 31.64 12,536,723 -0.46(-1.42%)
Jun 15, 2016 31.96 32.62 31.87 32.09 8,527,328 +0.16(+0.51%)
Jun 14, 2016 32.45 32.80 31.77 31.93 8,715,599 -0.73(-2.25%)
Jun 13, 2016 32.80 33.20 32.58 32.67 5,924,379 -0.40(-1.21%)
Jun 10, 2016 33.04 33.28 32.88 33.07 6,891,934 -0.47(-1.39%)
Jun 09, 2016 33.60 33.74 33.23 33.53 8,094,569 -0.46(-1.37%)
Jun 08, 2016 33.86 34.07 33.79 34.00 3,276,678 +0.09(+0.26%)
Jun 07, 2016 34.09 34.22 33.89 33.91 3,130,349 -0.18(-0.53%)
Jun 06, 2016 33.82 34.30 33.61 34.09 6,494,690 +0.48(+1.43%)
Jun 03, 2016 33.53 33.66 32.78 33.60 10,308,010 -0.64(-1.88%)
Jun 02, 2016 33.97 34.27 33.82 34.25 4,443,274 +0.13(+0.38%)
Jun 01, 2016 33.72 34.18 33.43 34.12 4,722,409 +0.14(+0.41%)
May 31, 2016 34.22 34.24 33.85 33.98 6,241,729 -0.05(-0.14%)
May 27, 2016 33.74 34.03 34.03 34.03 5,662,102 +0.36(+1.07%)
May 26, 2016 34.00 34.07 33.58 33.67 7,758,181 -0.33(-0.96%)
May 25, 2016 33.60 34.19 33.54 34.00 10,519,940 +0.56(+1.68%)
May 24, 2016 33.03 33.59 32.94 33.43 6,334,757 +0.64(+1.97%)
May 23, 2016 32.82 32.98 32.51 32.79 4,501,706 -0.05(-0.15%)
May 20, 2016 32.75 33.11 32.66 32.84 5,466,845 +0.27(+0.83%)
May 19, 2016 32.73 33.10 32.25 32.57 7,619,390 -0.33(-1.02%)
May 18, 2016 31.52 32.98 31.52 32.90 10,843,006 +1.34(+4.24%)
May 17, 2016 31.62 32.16 31.43 31.56 6,551,785 -0.21(-0.67%)
May 16, 2016 31.31 31.98 31.31 31.78 4,980,154 +0.48(+1.54%)
May 13, 2016 31.75 32.25 31.19 31.30 12,025,062 -0.60(-1.87%)
May 12, 2016 32.27 32.50 31.67 31.89 9,770,999 -0.22(-0.69%)
May 11, 2016 32.06 32.49 32.02 32.11 3,916,062 -0.12(-0.38%)
May 10, 2016 31.83 32.33 31.76 32.23 3,747,783 +0.61(+1.94%)
May 09, 2016 31.61 31.95 31.42 31.62 3,748,456 -0.08(-0.26%)
May 06, 2016 31.35 31.73 31.29 31.70 4,932,931 +0.13(+0.41%)
May 05, 2016 31.86 32.03 31.47 31.57 4,053,523 -0.19(-0.59%)
May 04, 2016 32.06 32.38 31.38 31.76 6,341,225 -0.59(-1.82%)
May 03, 2016 32.57 32.71 32.07 32.35 6,115,272 -0.79(-2.39%)
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.