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 (%)
Nov 30, 2017 50.39 50.64 49.49 49.59 14,807,612 -0.43(-0.85%)
Nov 29, 2017 48.90 50.23 48.88 50.01 30,966,014 +1.59(+3.28%)
Nov 28, 2017 46.88 48.48 46.86 48.43 18,737,980 +1.60(+3.43%)
Nov 27, 2017 46.67 47.08 46.66 46.82 6,309,332 +0.09(+0.20%)
Nov 24, 2017 47.30 47.31 46.70 46.73 2,215,304 -0.34(-0.73%)
Nov 22, 2017 47.28 47.42 47.02 47.07 5,309,504 -0.13(-0.27%)
Nov 21, 2017 47.39 47.41 46.99 47.20 6,673,782 -0.02(-0.04%)
Nov 20, 2017 46.94 47.23 46.75 47.21 7,643,240 +0.40(+0.86%)
Nov 17, 2017 46.14 46.93 46.12 46.81 6,097,965 +0.34(+0.74%)
Nov 16, 2017 46.80 46.88 46.45 46.47 4,421,489 -0.06(-0.13%)
Nov 15, 2017 45.97 46.85 45.82 46.53 5,892,155 +0.03(+0.05%)
Nov 14, 2017 45.86 46.54 45.86 46.50 8,630,033 +0.38(+0.83%)
Nov 13, 2017 45.17 46.18 44.92 46.12 7,344,387 +0.69(+1.53%)
Nov 10, 2017 45.69 45.86 45.41 45.42 6,459,339 -0.08(-0.18%)
Nov 09, 2017 45.73 46.09 45.04 45.51 11,480,586 -0.45(-0.98%)
Nov 08, 2017 46.13 46.32 45.63 45.96 7,972,109 -0.36(-0.78%)
Nov 07, 2017 47.67 47.73 46.26 46.32 10,664,160 -1.31(-2.75%)
Nov 06, 2017 47.61 47.82 47.47 47.63 4,798,928 -0.14(-0.30%)
Nov 03, 2017 47.68 47.88 47.42 47.77 3,359,748 -0.06(-0.12%)
Nov 02, 2017 47.49 47.95 47.09 47.83 6,299,216 +0.37(+0.77%)
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.