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

57.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 45.58 45.77 44.77 44.83 8,510,141 -0.80(-1.76%)
Apr 27, 2017 46.25 46.28 45.37 45.64 7,456,651 -0.49(-1.06%)
Apr 26, 2017 45.61 46.54 45.48 46.13 11,034,958 +0.49(+1.07%)
Apr 25, 2017 45.88 46.10 45.63 45.64 8,148,129 +0.17(+0.36%)
Apr 24, 2017 45.52 46.06 45.40 45.47 10,575,454 +0.98(+2.20%)
Apr 21, 2017 44.36 44.84 44.22 44.49 9,048,381 -0.13(-0.30%)
Apr 20, 2017 43.98 44.68 43.91 44.63 11,349,242 +0.92(+2.11%)
Apr 19, 2017 43.72 44.14 43.50 43.71 6,665,303 +0.28(+0.65%)
Apr 18, 2017 43.23 43.72 42.82 43.42 8,486,503 -0.22(-0.51%)
Apr 17, 2017 42.87 43.69 42.69 43.65 9,841,788 +0.75(+1.76%)
Apr 13, 2017 43.52 43.86 42.87 42.89 13,493,529 -0.93(-2.12%)
Apr 12, 2017 44.40 44.53 43.66 43.82 8,841,503 -0.62(-1.40%)
Apr 11, 2017 43.91 44.47 43.63 44.44 11,198,980 +0.26(+0.58%)
Apr 10, 2017 44.38 44.78 43.82 44.19 7,652,057 -0.28(-0.63%)
Apr 07, 2017 44.27 44.69 44.06 44.47 9,998,623 -0.18(-0.41%)
Apr 06, 2017 44.05 44.79 43.71 44.65 7,603,811 +0.59(+1.34%)
Apr 05, 2017 45.32 45.54 44.03 44.06 10,190,459 -0.83(-1.85%)
Apr 04, 2017 44.55 45.10 44.55 44.89 8,503,833 +0.02(+0.06%)
Apr 03, 2017 45.27 45.49 44.40 44.87 11,060,218 -0.43(-0.95%)
Mar 31, 2017 45.54 45.74 45.27 45.30 8,914,291 -0.44(-0.96%)
Mar 30, 2017 44.34 45.88 44.34 45.74 16,427,395 +1.37(+3.08%)
Mar 29, 2017 44.43 44.66 44.08 44.37 6,253,710 -0.15(-0.34%)
Mar 28, 2017 43.60 44.74 43.58 44.52 9,308,868 +0.74(+1.69%)
Mar 27, 2017 42.72 43.86 42.45 43.78 14,408,430 -0.24(-0.55%)
Mar 24, 2017 44.12 44.34 43.62 44.02 10,669,347 +0.07(+0.15%)
Mar 23, 2017 43.50 44.54 43.39 43.96 14,121,601 +0.33(+0.76%)
Mar 22, 2017 43.32 44.02 42.78 43.62 20,940,272 -0.12(-0.28%)
Mar 21, 2017 46.51 46.75 43.71 43.75 34,180,012 -2.50(-5.41%)
Mar 20, 2017 46.73 46.83 46.21 46.25 5,142,449 -0.65(-1.38%)
Mar 17, 2017 47.18 47.23 46.46 46.90 13,334,994 -0.20(-0.42%)
Mar 16, 2017 46.91 47.29 46.77 47.10 6,379,866 +0.43(+0.92%)
Mar 15, 2017 47.19 47.53 46.56 46.67 16,995,854 -0.40(-0.84%)
Mar 14, 2017 46.93 47.12 46.38 47.06 6,635,151 -0.12(-0.26%)
Mar 13, 2017 47.15 47.51 46.94 47.19 4,642,993 +0.06(+0.12%)
Mar 10, 2017 47.63 47.63 46.58 47.13 12,661,028 -0.21(-0.45%)
Mar 09, 2017 47.56 47.86 47.24 47.34 8,690,526 -0.02(-0.03%)
Mar 08, 2017 48.15 48.28 47.29 47.36 11,258,580 -0.26(-0.54%)
Mar 07, 2017 47.77 47.97 47.47 47.62 7,350,969 -0.21(-0.43%)
Mar 06, 2017 47.83 48.04 47.34 47.82 6,639,797 -0.31(-0.64%)
Mar 03, 2017 47.95 48.26 47.84 48.13 11,080,600 +0.31(+0.66%)
Mar 02, 2017 49.22 49.35 47.76 47.82 8,714,082 -1.27(-2.59%)
Mar 01, 2017 48.59 49.29 48.38 49.09 13,105,512 +1.57(+3.31%)
Feb 28, 2017 47.74 47.81 47.28 47.52 6,416,710 -0.41(-0.86%)
Feb 27, 2017 47.59 47.93 47.48 47.93 5,773,430 +0.41(+0.87%)
Feb 24, 2017 47.30 47.58 47.17 47.52 7,179,368 -0.40(-0.83%)
Feb 23, 2017 47.96 47.99 47.27 47.91 6,158,281 +0.03(+0.07%)
Feb 22, 2017 47.59 48.10 47.59 47.88 4,830,528 -0.04(-0.09%)
Feb 21, 2017 48.01 48.16 47.63 47.92 4,850,517 +0.21(+0.43%)
Feb 17, 2017 47.72 47.72 47.72 0 -0.14(-0.29%)
Feb 16, 2017 47.92 48.00 47.41 47.86 8,218,380 -0.07(-0.14%)
Feb 15, 2017 48.01 48.06 47.56 47.92 7,537,518 +0.21(+0.43%)
Feb 14, 2017 46.92 47.78 46.72 47.72 10,069,206 +0.84(+1.78%)
Feb 13, 2017 46.77 47.25 46.72 46.88 7,349,035 +0.43(+0.93%)
Feb 10, 2017 46.46 46.57 46.13 46.45 7,446,107 +0.22(+0.47%)
Feb 09, 2017 45.41 46.31 45.48 46.24 11,145,340 +0.83(+1.82%)
Feb 08, 2017 45.61 45.71 44.99 45.41 7,710,431 -0.45(-0.99%)
Feb 07, 2017 46.21 46.32 45.67 45.86 5,256,170 -0.17(-0.38%)
Feb 06, 2017 46.04 46.48 45.95 46.04 7,390,564 -0.34(-0.73%)
Feb 03, 2017 45.89 46.43 45.60 46.38 8,231,124 +1.18(+2.62%)
Feb 02, 2017 45.34 45.53 44.95 45.19 8,821,244 -0.52(-1.14%)
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.