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

65.50 USD +1.24 (+1.93%)
Streaming Delayed Price Updated: 9:00 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 60.29 60.59 59.22 59.33 12,375,903 -0.51(-0.85%)
Nov 29, 2017 58.51 60.10 58.48 59.84 25,880,769 +1.90(+3.28%)
Nov 28, 2017 56.09 58.00 56.07 57.94 15,660,825 +1.92(+3.43%)
Nov 27, 2017 55.84 56.33 55.83 56.02 5,273,212 +0.11(+0.20%)
Nov 24, 2017 56.59 56.60 55.87 55.91 1,851,507 -0.41(-0.73%)
Nov 22, 2017 56.57 56.74 56.26 56.32 4,437,576 -0.15(-0.27%)
Nov 21, 2017 56.70 56.72 56.22 56.47 5,577,812 -0.02(-0.04%)
Nov 20, 2017 56.16 56.51 55.94 56.49 6,388,066 +0.48(+0.86%)
Nov 17, 2017 55.21 56.15 55.18 56.01 5,096,556 +0.41(+0.74%)
Nov 16, 2017 56.00 56.09 55.58 55.60 3,695,391 -0.07(-0.13%)
Nov 15, 2017 55.00 56.05 54.82 55.67 4,924,544 +0.03(+0.05%)
Nov 14, 2017 54.87 55.69 54.87 55.64 7,212,807 +0.46(+0.83%)
Nov 13, 2017 54.05 55.25 53.75 55.18 6,138,290 +0.83(+1.53%)
Nov 10, 2017 54.67 54.87 54.33 54.35 5,398,585 -0.10(-0.18%)
Nov 09, 2017 54.71 55.15 53.89 54.45 9,595,242 -0.54(-0.98%)
Nov 08, 2017 55.20 55.42 54.59 54.99 6,662,928 -0.43(-0.78%)
Nov 07, 2017 57.04 57.11 55.35 55.42 8,912,889 -1.57(-2.75%)
Nov 06, 2017 56.96 57.22 56.80 56.99 4,010,847 -0.17(-0.30%)
Nov 03, 2017 57.05 57.28 56.74 57.16 2,808,010 -0.07(-0.12%)
Nov 02, 2017 56.82 57.37 56.34 57.23 5,264,758 +0.44(+0.77%)
Nov 01, 2017 57.31 57.66 56.60 56.79 5,179,409 -0.32(-0.56%)
Oct 31, 2017 57.07 57.54 56.91 57.11 3,782,828 +0.12(+0.21%)
Oct 30, 2017 57.71 56.76 56.99 5,504,827 -0.86(-1.49%)
Oct 27, 2017 57.41 57.98 57.40 57.85 7,088,073 +0.31(+0.54%)
Oct 26, 2017 56.90 57.63 56.90 57.54 6,617,756 +0.68(+1.20%)
Oct 25, 2017 57.37 57.40 56.37 56.86 6,544,882 -0.25(-0.44%)
Oct 24, 2017 57.14 57.44 56.96 57.11 3,922,706 +0.33(+0.58%)
Oct 23, 2017 57.41 57.41 56.69 56.78 3,801,716 -0.55(-0.96%)
Oct 20, 2017 57.28 57.49 57.05 57.33 8,148,002 +0.76(+1.34%)
Oct 19, 2017 55.69 56.74 55.52 56.57 8,583,025 +0.38(+0.68%)
Oct 18, 2017 56.19 56.33 55.82 56.19 7,402,902 +0.38(+0.68%)
Oct 17, 2017 56.61 56.73 55.69 55.81 3,828,386 -0.60(-1.06%)
Oct 16, 2017 56.21 56.64 56.01 56.41 4,199,526 +0.43(+0.77%)
Oct 13, 2017 56.03 56.49 55.52 55.98 6,042,750 -0.40(-0.71%)
Oct 12, 2017 56.93 56.98 56.27 56.38 5,601,127 -0.43(-0.76%)
Oct 11, 2017 57.02 57.20 56.60 56.81 4,058,601 -0.40(-0.70%)
Oct 10, 2017 56.92 57.24 56.72 57.21 7,274,974 +0.56(+0.99%)
Oct 09, 2017 57.00 57.08 56.56 56.65 3,534,193 -0.26(-0.46%)
Oct 06, 2017 57.20 57.40 56.60 56.91 4,851,542 +0.09(+0.16%)
Oct 05, 2017 56.23 57.06 55.97 56.82 4,431,962 +0.71(+1.27%)
Oct 04, 2017 56.64 56.78 56.06 56.11 5,291,241 -0.68(-1.20%)
Oct 03, 2017 57.16 57.21 56.38 56.79 7,715,847 -0.33(-0.58%)
Oct 02, 2017 56.69 57.12 56.31 57.12 8,392,226 +0.36(+0.63%)
Sep 29, 2017 56.30 57.26 56.30 56.76 9,515,206 +0.33(+0.58%)
Sep 28, 2017 56.29 56.43 55.58 56.43 5,286,915 +0.36(+0.64%)
Sep 27, 2017 56.54 55.31 56.07 5,967,681 +1.17(+2.13%)
Sep 26, 2017 54.68 55.04 54.44 54.90 4,708,486 +0.36(+0.66%)
Sep 25, 2017 54.29 54.84 54.08 54.54 5,435,260 +0.14(+0.26%)
Sep 22, 2017 54.02 54.45 53.90 54.40 3,266,633 +0.10(+0.18%)
Sep 21, 2017 54.10 54.48 53.70 54.30 4,662,209 +0.24(+0.44%)
Sep 20, 2017 53.40 54.25 52.91 54.06 6,918,486 +0.60(+1.12%)
Sep 19, 2017 53.11 53.60 53.04 53.46 4,314,660 +0.35(+0.66%)
Sep 18, 2017 52.61 53.30 52.59 53.11 5,222,469 +0.74(+1.41%)
Sep 15, 2017 52.07 52.47 51.97 52.37 5,243,057 +0.02(+0.04%)
Sep 14, 2017 52.90 53.05 52.28 52.35 4,482,146 -0.55(-1.04%)
Sep 13, 2017 52.49 52.97 52.37 52.90 6,760,556 +0.20(+0.38%)
Sep 12, 2017 51.72 52.81 51.72 52.70 10,129,985 +1.20(+2.33%)
Sep 11, 2017 50.76 51.81 50.76 51.50 8,553,037 +1.34(+2.67%)
Sep 08, 2017 49.42 50.44 49.42 50.16 7,112,014 +0.57(+1.15%)
Sep 07, 2017 50.74 50.89 49.31 49.59 7,184,607 -1.35(-2.65%)
Sep 06, 2017 51.03 51.40 50.74 50.94 4,639,512 +0.09(+0.18%)
Sep 05, 2017 51.98 52.12 50.78 50.85 5,996,937 -1.63(-3.11%)
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.