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 (%)
Jul 31, 2019 47.90 48.19 47.50 47.67 9,770,883 -0.23(-0.49%)
Jul 30, 2019 47.02 47.92 46.86 47.90 4,213,669 +0.55(+1.17%)
Jul 29, 2019 47.85 48.00 47.26 47.35 5,338,619 -0.51(-1.07%)
Jul 26, 2019 47.13 47.95 47.06 47.86 5,894,818 +0.80(+1.69%)
Jul 25, 2019 47.39 47.80 46.88 47.06 8,005,249 -0.32(-0.68%)
Jul 24, 2019 46.13 47.53 46.13 47.38 9,214,662 +1.10(+2.37%)
Jul 23, 2019 45.78 46.30 45.59 46.29 5,752,021 +0.48(+1.06%)
Jul 22, 2019 46.01 46.04 45.52 45.80 4,470,062 -0.29(-0.64%)
Jul 19, 2019 45.80 46.39 45.76 46.10 6,768,827 +0.36(+0.79%)
Jul 18, 2019 45.23 46.08 45.03 45.73 6,730,011 +0.37(+0.82%)
Jul 17, 2019 45.59 45.69 45.08 45.36 5,794,912 -0.35(-0.76%)
Jul 16, 2019 45.73 45.94 45.34 45.71 6,357,393 -0.04(-0.09%)
Jul 15, 2019 46.68 46.88 45.62 45.75 6,821,616 -0.91(-1.95%)
Jul 12, 2019 46.30 46.77 46.13 46.66 5,667,178 +0.45(+0.97%)
Jul 11, 2019 45.95 46.29 45.61 46.21 5,881,209 +0.36(+0.79%)
Jul 10, 2019 46.20 46.39 45.75 45.85 7,617,875 -0.53(-1.14%)
Jul 09, 2019 45.85 46.42 45.84 46.37 3,307,722 +0.22(+0.49%)
Jul 08, 2019 46.36 46.55 45.98 46.15 4,887,875 -0.61(-1.29%)
Jul 05, 2019 46.68 47.01 46.53 46.75 6,600,642 +0.54(+1.18%)
Jul 03, 2019 45.91 46.26 45.77 46.21 4,067,565 +0.41(+0.89%)
Jul 02, 2019 46.30 46.43 45.52 45.80 6,524,743 -0.68(-1.47%)
Jul 01, 2019 46.71 47.08 46.19 46.49 8,796,048 +0.29(+0.64%)
Jun 28, 2019 45.97 46.55 45.63 46.19 8,241,780 +0.69(+1.52%)
Jun 27, 2019 44.88 45.58 44.88 45.50 5,899,205 +0.67(+1.50%)
Jun 26, 2019 44.85 45.23 44.76 44.83 8,252,905 +0.20(+0.45%)
Jun 25, 2019 44.54 44.78 43.97 44.63 7,777,388 +0.03(+0.06%)
Jun 24, 2019 44.91 45.33 44.56 44.60 5,142,409 -0.41(-0.92%)
Jun 21, 2019 44.94 45.42 44.87 45.02 7,446,890 -0.08(-0.17%)
Jun 20, 2019 45.25 45.28 44.26 45.09 9,994,578 +0.13(+0.29%)
Jun 19, 2019 45.26 45.92 44.96 44.96 7,916,008 -0.34(-0.76%)
Jun 18, 2019 44.39 45.52 44.35 45.31 9,083,047 +0.76(+1.70%)
Jun 17, 2019 45.14 45.34 44.43 44.55 5,128,783 -0.61(-1.35%)
Jun 14, 2019 45.11 45.31 44.52 45.16 4,856,739 +0.12(+0.27%)
Jun 13, 2019 45.04 45.42 44.86 45.04 4,970,661 +0.14(+0.31%)
Jun 12, 2019 45.10 45.29 44.63 44.90 5,028,094 -0.26(-0.57%)
Jun 11, 2019 45.21 45.56 44.89 45.16 5,272,713 +0.24(+0.54%)
Jun 10, 2019 44.91 45.48 44.86 44.92 7,015,479 +0.38(+0.85%)
Jun 07, 2019 44.58 44.77 44.34 44.54 6,192,976 -0.30(-0.67%)
Jun 06, 2019 44.89 45.07 44.33 44.84 4,329,133 -0.12(-0.27%)
Jun 05, 2019 45.11 45.20 44.41 44.96 8,191,044 -0.21(-0.48%)
Jun 04, 2019 44.24 45.23 44.16 45.18 10,084,323 +1.55(+3.54%)
Jun 03, 2019 43.05 44.01 42.91 43.63 9,696,955 +0.49(+1.13%)
May 31, 2019 43.33 43.60 43.00 43.14 9,666,915 -0.92(-2.09%)
May 30, 2019 44.94 45.26 43.64 44.06 7,772,335 -0.76(-1.71%)
May 29, 2019 44.10 44.95 43.93 44.83 8,034,739 +0.27(+0.60%)
May 28, 2019 44.91 45.16 44.54 44.56 6,334,737 -0.61(-1.35%)
May 24, 2019 44.83 45.28 44.74 45.17 4,657,450 +0.61(+1.37%)
May 23, 2019 45.01 45.10 44.19 44.56 11,950,778 -1.05(-2.30%)
May 22, 2019 45.94 46.01 45.48 45.61 5,082,661 -0.52(-1.12%)
May 21, 2019 45.99 46.34 45.99 46.12 5,382,743 +0.32(+0.69%)
May 20, 2019 45.39 46.06 45.34 45.80 5,015,856 +0.23(+0.51%)
May 17, 2019 45.52 46.35 45.44 45.57 7,472,640 -0.39(-0.84%)
May 16, 2019 45.77 46.26 45.71 45.96 7,755,845 +0.49(+1.08%)
May 15, 2019 45.51 45.61 44.84 45.47 10,633,277 -0.58(-1.25%)
May 14, 2019 45.55 46.40 45.33 46.05 7,915,405 +0.65(+1.44%)
May 13, 2019 46.39 46.63 45.20 45.39 12,511,641 -1.93(-4.08%)
May 10, 2019 47.00 47.43 46.45 47.33 8,001,594 +0.13(+0.27%)
May 09, 2019 46.64 47.33 46.40 47.20 8,641,767 -0.02(-0.04%)
May 08, 2019 47.52 47.80 47.19 47.21 7,769,009 -0.52(-1.08%)
May 07, 2019 47.99 48.15 47.41 47.73 7,419,345 -0.85(-1.75%)
May 06, 2019 47.90 48.74 47.62 48.58 9,617,603 -0.08(-0.16%)
May 03, 2019 48.19 48.70 48.02 48.66 10,413,783 +0.70(+1.45%)
May 02, 2019 47.44 48.12 47.44 47.96 6,762,715 +0.61(+1.29%)
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.