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 (%)
Jan 31, 2019 45.46 45.78 44.44 45.28 17,980,260 -0.51(-1.12%)
Jan 30, 2019 46.09 46.21 45.72 45.79 11,155,468 -0.20(-0.43%)
Jan 29, 2019 46.09 46.40 45.97 45.99 7,543,884 -0.11(-0.24%)
Jan 28, 2019 45.44 46.17 45.44 46.10 8,127,820 +0.38(+0.84%)
Jan 25, 2019 45.54 45.93 45.20 45.72 8,045,932 +0.54(+1.19%)
Jan 24, 2019 44.98 45.50 44.64 45.18 9,670,237 +0.03(+0.06%)
Jan 23, 2019 45.31 45.45 44.74 45.15 7,711,893 -0.08(-0.17%)
Jan 22, 2019 45.21 45.57 44.92 45.23 11,785,909 -0.30(-0.66%)
Jan 18, 2019 45.14 45.56 44.49 45.53 10,340,626 +0.90(+2.01%)
Jan 17, 2019 44.10 44.79 43.87 44.63 11,274,471 +0.28(+0.64%)
Jan 16, 2019 43.67 44.42 43.45 44.35 13,174,243 +1.12(+2.59%)
Jan 15, 2019 42.84 43.28 42.44 43.23 9,364,850 +0.29(+0.68%)
Jan 14, 2019 42.35 43.28 42.28 42.94 6,702,302 +0.21(+0.48%)
Jan 11, 2019 42.31 42.94 42.09 42.73 7,744,534 +0.13(+0.30%)
Jan 10, 2019 42.47 42.78 42.07 42.61 9,525,163 -0.15(-0.34%)
Jan 09, 2019 42.55 42.87 42.20 42.75 7,692,352 +0.32(+0.75%)
Jan 08, 2019 42.35 42.47 41.58 42.43 11,959,528 +0.36(+0.85%)
Jan 07, 2019 41.65 42.46 41.33 42.08 9,063,626 +0.27(+0.65%)
Jan 04, 2019 41.31 41.92 41.10 41.80 11,828,084 +1.29(+3.19%)
Jan 03, 2019 40.53 41.32 40.23 40.51 10,805,099 -0.16(-0.40%)
Jan 02, 2019 39.52 40.76 39.36 40.67 11,041,577 +0.67(+1.67%)
Dec 31, 2018 40.00 40.28 39.19 40.01 10,992,544 +0.22(+0.56%)
Dec 28, 2018 39.61 40.25 39.39 39.78 11,140,962 +0.34(+0.87%)
Dec 27, 2018 39.07 39.47 38.17 39.44 11,755,835 -0.26(-0.65%)
Dec 26, 2018 38.06 39.72 37.58 39.70 15,964,589 +1.89(+5.00%)
Dec 24, 2018 38.30 38.64 37.81 37.81 9,297,254 -0.73(-1.89%)
Dec 21, 2018 39.18 39.79 38.47 38.54 15,635,264 -0.58(-1.49%)
Dec 20, 2018 38.86 39.47 38.71 39.12 28,228,866 +0.01(+0.02%)
Dec 19, 2018 40.20 40.74 38.95 39.11 20,940,190 -1.20(-2.97%)
Dec 18, 2018 41.14 41.55 40.11 40.31 18,815,152 -0.64(-1.56%)
Dec 17, 2018 41.05 41.89 40.78 40.94 14,445,449 -0.24(-0.58%)
Dec 14, 2018 41.57 42.38 41.11 41.18 14,876,772 -0.81(-1.92%)
Dec 13, 2018 43.19 43.32 41.89 41.99 14,262,288 -1.16(-2.70%)
Dec 12, 2018 43.22 43.73 42.71 43.15 11,800,569 +0.53(+1.23%)
Dec 11, 2018 43.58 43.72 42.42 42.62 11,455,721 -0.44(-1.03%)
Dec 10, 2018 43.77 43.92 42.57 43.07 15,180,864 -0.87(-1.97%)
Dec 07, 2018 44.23 44.95 43.56 43.93 16,152,012 -0.40(-0.90%)
Dec 06, 2018 43.82 44.37 43.25 44.33 19,879,592 -0.36(-0.80%)
Dec 04, 2018 46.90 47.12 44.33 44.69 23,180,550 -2.59(-5.48%)
Dec 03, 2018 47.97 48.10 46.80 47.28 10,656,757 -0.07(-0.14%)
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%)
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.