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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 46.51 47.48 46.51 47.35 5,864,358 +0.61(+1.31%)
Nov 29, 2018 46.56 47.01 46.20 46.73 6,774,560 -0.15(-0.33%)
Nov 28, 2018 46.55 46.98 45.77 46.89 8,765,555 +0.45(+0.97%)
Nov 27, 2018 46.56 46.84 46.13 46.44 7,018,319 -0.25(-0.55%)
Nov 26, 2018 46.36 47.09 46.36 46.69 10,152,489 +0.88(+1.93%)
Nov 23, 2018 45.55 46.29 45.41 45.81 4,077,280 -0.10(-0.22%)
Nov 21, 2018 45.91 45.91 45.91 0 +0.17(+0.37%)
Nov 20, 2018 46.05 46.59 45.63 45.74 10,750,724 -0.87(-1.88%)
Nov 19, 2018 46.70 47.28 46.28 46.62 8,845,859 -0.08(-0.18%)
Nov 16, 2018 46.28 46.89 46.25 46.70 9,069,063 -0.04(-0.09%)
Nov 15, 2018 45.47 46.84 45.19 46.74 11,238,218 +0.84(+1.83%)
Nov 14, 2018 47.10 47.30 45.37 45.90 12,567,751 -0.87(-1.87%)
Nov 13, 2018 46.57 47.50 46.57 46.78 9,557,075 +0.25(+0.55%)
Nov 12, 2018 46.94 47.24 46.49 46.52 6,805,982 -0.57(-1.21%)
Nov 09, 2018 47.28 47.69 46.76 47.09 8,585,607 -0.26(-0.56%)
Nov 08, 2018 46.80 47.65 46.80 47.35 6,596,543 +0.23(+0.49%)
Nov 07, 2018 47.01 47.29 46.23 47.12 13,967,749 +0.18(+0.38%)
Nov 06, 2018 46.56 47.12 46.25 46.95 6,363,117 +0.31(+0.66%)
Nov 05, 2018 46.20 46.84 46.20 46.64 7,783,583 +0.20(+0.42%)
Nov 02, 2018 46.63 46.93 46.01 46.45 8,963,421 +0.15(+0.33%)
Nov 01, 2018 46.10 46.50 45.90 46.29 8,795,317 +0.45(+0.98%)
Oct 31, 2018 45.89 46.49 45.79 45.84 13,189,950 +0.39(+0.86%)
Oct 30, 2018 45.01 45.50 44.63 45.45 14,521,717 +0.48(+1.08%)
Oct 29, 2018 44.72 45.59 44.56 44.97 13,346,982 +0.88(+2.00%)
Oct 26, 2018 43.76 44.51 43.42 44.09 19,865,140 -0.20(-0.44%)
Oct 25, 2018 43.46 44.68 43.34 44.28 16,578,015 +1.13(+2.62%)
Oct 24, 2018 45.06 45.08 43.04 43.15 20,862,036 -1.94(-4.29%)
Oct 23, 2018 44.21 45.38 44.20 45.09 19,257,146 +0.06(+0.13%)
Oct 22, 2018 46.62 46.74 44.88 45.03 16,436,464 -1.43(-3.07%)
Oct 19, 2018 46.86 47.30 46.32 46.45 14,011,381 -0.76(-1.62%)
Oct 18, 2018 47.93 48.30 47.12 47.22 9,628,049 -0.86(-1.78%)
Oct 17, 2018 47.69 48.53 47.10 48.08 12,240,096 +0.25(+0.51%)
Oct 16, 2018 47.94 48.00 47.01 47.83 14,112,358 +0.10(+0.21%)
Oct 15, 2018 47.72 48.07 47.34 47.73 8,757,113 +0.13(+0.27%)
Oct 12, 2018 49.15 49.25 46.33 47.60 31,724,702 -0.98(-2.01%)
Oct 11, 2018 49.85 50.09 48.56 48.58 15,094,320 -1.51(-3.02%)
Oct 10, 2018 50.79 51.34 50.09 50.09 9,403,852 -0.73(-1.44%)
Oct 09, 2018 50.92 51.17 50.61 50.82 4,882,851 -0.21(-0.42%)
Oct 08, 2018 50.51 51.26 50.36 51.03 7,246,137 +0.37(+0.72%)
Oct 05, 2018 51.31 51.34 50.44 50.67 7,725,751 -0.41(-0.80%)
Oct 04, 2018 50.98 51.86 50.78 51.07 20,212,332 +0.10(+0.20%)
Oct 03, 2018 49.99 51.19 49.88 50.97 16,039,388 +1.21(+2.42%)
Oct 02, 2018 49.84 50.22 49.49 49.77 9,701,198 -0.19(-0.37%)
Oct 01, 2018 50.65 50.84 49.80 49.95 9,760,271 -0.50(-0.99%)
Sep 28, 2018 50.33 50.70 50.11 50.45 8,612,930 -0.07(-0.13%)
Sep 27, 2018 51.05 51.16 50.43 50.52 8,282,872 -0.42(-0.83%)
Sep 26, 2018 51.99 52.09 50.92 50.95 10,287,895 -1.04(-2.01%)
Sep 25, 2018 52.19 52.28 51.89 51.99 3,666,127 -0.05(-0.10%)
Sep 24, 2018 52.95 52.95 51.87 52.04 6,488,518 -0.83(-1.57%)
Sep 21, 2018 53.18 53.31 52.79 52.87 8,250,780 -0.28(-0.53%)
Sep 20, 2018 52.75 53.39 52.71 53.16 10,442,874 +0.68(+1.30%)
Sep 19, 2018 51.74 52.60 51.74 52.47 7,836,929 +0.68(+1.32%)
Sep 18, 2018 52.03 52.07 51.65 51.79 6,377,166 -0.21(-0.41%)
Sep 17, 2018 52.39 52.60 51.85 52.00 6,148,695 -0.42(-0.81%)
Sep 14, 2018 52.01 52.50 51.97 52.42 6,358,102 +0.52(+1.01%)
Sep 13, 2018 52.53 52.72 51.85 51.90 10,963,109 -0.59(-1.13%)
Sep 12, 2018 53.20 53.48 52.39 52.49 10,681,403 -1.01(-1.88%)
Sep 11, 2018 53.25 53.81 53.08 53.49 4,258,365 +0.09(+0.17%)
Sep 10, 2018 53.69 53.81 53.30 53.40 2,720,457 -0.13(-0.24%)
Sep 07, 2018 53.76 53.80 53.14 53.53 3,174,082 +0.15(+0.28%)
Sep 06, 2018 53.71 53.91 53.38 53.38 5,847,917 -0.38(-0.71%)
Sep 05, 2018 53.58 53.94 53.40 53.76 2,934,952 +0.11(+0.20%)
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.