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

71.20 USD +1.23 (+1.76%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 55.57 55.57 55.57 0 +0.22(+0.40%)
Dec 29, 2016 55.86 56.16 55.07 55.35 3,913,126 -0.47(-0.84%)
Dec 28, 2016 56.52 56.54 55.66 55.82 6,182,859 -0.64(-1.13%)
Dec 27, 2016 56.36 56.47 56.16 56.46 5,086,110 +0.35(+0.62%)
Dec 23, 2016 56.11 56.11 56.11 0 +0.02(+0.04%)
Dec 22, 2016 56.00 56.20 55.67 56.09 5,643,773 +0.17(+0.30%)
Dec 21, 2016 56.05 56.12 55.69 55.92 5,894,914 -0.19(-0.34%)
Dec 20, 2016 55.54 56.12 55.30 56.11 5,846,627 +1.04(+1.89%)
Dec 19, 2016 54.95 55.12 54.27 55.07 8,196,105 +0.33(+0.60%)
Dec 16, 2016 55.67 55.81 54.62 54.74 8,766,675 -0.90(-1.62%)
Dec 15, 2016 55.20 55.93 54.72 55.64 9,955,751 +0.80(+1.46%)
Dec 14, 2016 54.47 55.81 54.33 54.84 14,557,478 -0.18(-0.33%)
Dec 13, 2016 55.14 55.44 54.47 55.02 8,069,207 +0.08(+0.15%)
Dec 12, 2016 55.94 56.10 54.78 54.94 9,403,014 -1.09(-1.95%)
Dec 09, 2016 56.02 56.05 55.39 56.03 7,416,290 +0.12(+0.21%)
Dec 08, 2016 55.32 56.29 55.11 55.91 11,920,863 +0.87(+1.58%)
Dec 07, 2016 54.47 55.07 54.22 55.04 7,701,835 +0.54(+0.99%)
Dec 06, 2016 53.93 54.50 53.58 54.50 7,118,128 +0.82(+1.53%)
Dec 05, 2016 53.49 53.95 53.35 53.68 6,810,782 +0.65(+1.23%)
Dec 02, 2016 53.31 53.32 52.75 53.03 8,765,684 -0.43(-0.80%)
Dec 01, 2016 52.80 53.64 52.60 53.46 10,064,171 +1.05(+2.00%)
Nov 30, 2016 52.21 52.59 52.17 52.41 8,773,415 +0.93(+1.81%)
Nov 29, 2016 51.44 51.84 51.30 51.48 5,992,031 +0.17(+0.33%)
Nov 28, 2016 51.81 52.22 51.18 51.31 9,030,074 -0.99(-1.89%)
Nov 25, 2016 52.44 52.49 52.09 52.30 2,107,995 +0.00(+0.00%)
Nov 23, 2016 52.30 52.30 52.30 0 +0.32(+0.62%)
Nov 22, 2016 51.70 52.04 51.58 51.98 10,086,791 +0.32(+0.62%)
Nov 21, 2016 51.71 51.79 51.21 51.66 6,436,615 +0.16(+0.31%)
Nov 18, 2016 51.21 51.63 50.96 51.50 12,271,631 +0.35(+0.68%)
Nov 17, 2016 50.54 51.19 50.23 51.15 10,625,801 +0.73(+1.45%)
Nov 16, 2016 50.33 50.74 50.17 50.42 11,314,463 -0.74(-1.45%)
Nov 15, 2016 50.25 51.17 49.60 51.16 11,330,022 +0.33(+0.65%)
Nov 14, 2016 50.09 51.66 50.03 50.83 17,275,688 +1.34(+2.71%)
Nov 11, 2016 48.16 49.56 48.10 49.49 14,349,833 +1.09(+2.25%)
Nov 10, 2016 47.29 48.80 47.16 48.40 20,673,145 +1.95(+4.20%)
Nov 09, 2016 44.86 46.69 44.69 46.45 23,146,611 +2.48(+5.64%)
Nov 08, 2016 43.92 44.27 43.60 43.97 5,600,446 -0.25(-0.57%)
Nov 07, 2016 43.92 44.32 43.63 44.22 6,264,903 +1.23(+2.86%)
Nov 04, 2016 43.04 43.52 42.62 42.99 6,140,732 +0.05(+0.12%)
Nov 03, 2016 43.08 43.35 42.86 42.94 4,314,882 +0.03(+0.07%)
Nov 02, 2016 43.53 43.55 42.69 42.91 6,275,956 -0.78(-1.79%)
Nov 01, 2016 44.00 44.15 43.20 43.69 9,336,628 -0.10(-0.23%)
Oct 31, 2016 43.63 43.94 43.56 43.79 8,450,229 +0.30(+0.69%)
Oct 28, 2016 44.20 44.20 43.35 43.49 6,400,268 -0.51(-1.16%)
Oct 27, 2016 44.05 44.26 43.67 44.00 6,206,275 +0.30(+0.69%)
Oct 26, 2016 43.29 43.89 43.18 43.70 6,058,879 +0.32(+0.74%)
Oct 25, 2016 43.42 43.74 43.25 43.38 2,927,018 -0.16(-0.37%)
Oct 24, 2016 43.50 43.75 43.38 43.54 3,964,037 +0.35(+0.81%)
Oct 21, 2016 42.77 43.23 42.65 43.19 3,653,228 +0.12(+0.28%)
Oct 20, 2016 42.87 43.36 42.75 43.07 3,960,253 +0.12(+0.28%)
Oct 19, 2016 42.33 43.08 42.27 42.95 5,573,137 +0.83(+1.97%)
Oct 18, 2016 42.04 42.19 41.71 42.12 2,537,532 +0.41(+0.98%)
Oct 17, 2016 42.05 42.17 41.60 41.71 3,059,438 -0.29(-0.69%)
Oct 14, 2016 42.35 42.50 41.86 42.00 4,120,175 +0.21(+0.50%)
Oct 13, 2016 42.29 42.66 41.36 41.79 7,769,010 -1.04(-2.43%)
Oct 12, 2016 42.90 43.19 42.82 42.83 5,177,926 -0.07(-0.16%)
Oct 11, 2016 43.50 43.62 42.68 42.90 5,531,252 -0.57(-1.31%)
Oct 10, 2016 43.59 43.70 43.36 43.47 4,115,826 +0.23(+0.53%)
Oct 07, 2016 43.09 43.42 42.76 43.24 6,360,302 +0.03(+0.07%)
Oct 06, 2016 43.65 43.65 42.94 43.21 4,761,014 -0.07(-0.16%)
Oct 05, 2016 42.63 43.45 42.56 43.28 6,534,068 +0.82(+1.93%)
Oct 04, 2016 42.06 42.72 41.98 42.46 6,768,791 +0.60(+1.43%)
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.