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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 43.86 44.00 43.64 43.67 3,502,173 -0.06(-0.13%)
Aug 30, 2017 43.65 43.94 43.48 43.73 4,220,778 +0.20(+0.46%)
Aug 29, 2017 43.23 43.68 43.13 43.53 4,145,638 -0.35(-0.80%)
Aug 28, 2017 44.27 44.37 43.70 43.88 3,671,737 -0.36(-0.82%)
Aug 25, 2017 44.05 44.39 44.04 44.24 3,628,159 +0.28(+0.63%)
Aug 24, 2017 43.97 44.02 43.65 43.96 3,754,093 +0.18(+0.42%)
Aug 23, 2017 43.24 44.08 43.15 43.78 3,952,422 +0.03(+0.08%)
Aug 22, 2017 43.49 43.75 43.49 43.75 6,646,721 +0.44(+1.01%)
Aug 21, 2017 43.28 43.39 43.03 43.31 6,280,932 -0.08(-0.19%)
Aug 18, 2017 43.09 43.70 42.91 43.39 7,914,345 +0.08(+0.17%)
Aug 17, 2017 44.38 44.55 43.26 43.32 12,458,017 -1.23(-2.75%)
Aug 16, 2017 44.88 44.96 44.41 44.54 4,884,679 -0.13(-0.28%)
Aug 15, 2017 45.40 45.40 44.67 44.67 3,856,628 -0.23(-0.50%)
Aug 14, 2017 44.37 44.93 44.32 44.90 5,319,678 +1.02(+2.31%)
Aug 11, 2017 44.30 44.55 43.67 43.88 6,770,211 -0.34(-0.76%)
Aug 10, 2017 44.95 45.10 44.18 44.22 10,752,656 -1.18(-2.59%)
Aug 09, 2017 45.35 45.68 45.21 45.39 5,012,626 -0.54(-1.17%)
Aug 08, 2017 45.70 46.62 45.69 45.93 4,979,621 +0.07(+0.15%)
Aug 07, 2017 46.12 46.21 45.77 45.86 4,722,078 -0.29(-0.64%)
Aug 04, 2017 46.38 46.52 46.00 46.15 5,321,067 +0.41(+0.90%)
Aug 03, 2017 45.94 46.10 45.64 45.74 4,162,273 -0.34(-0.75%)
Aug 02, 2017 46.11 46.22 45.71 46.09 4,122,683 +0.04(+0.09%)
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.