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 30, 2019 48.30 48.37 47.70 47.94 6,825,841 -0.22(-0.46%)
Apr 29, 2019 47.69 48.50 47.63 48.16 8,605,262 +0.63(+1.32%)
Apr 26, 2019 46.82 47.56 46.67 47.53 8,898,744 +0.48(+1.02%)
Apr 25, 2019 47.06 47.33 46.53 47.05 5,720,672 -0.18(-0.38%)
Apr 24, 2019 47.04 47.50 46.69 47.23 6,829,116 +0.00(+0.00%)
Apr 23, 2019 46.22 47.33 46.08 47.23 8,876,494 +0.99(+2.14%)
Apr 22, 2019 46.49 46.68 46.02 46.24 6,008,919 -0.39(-0.83%)
Apr 18, 2019 47.08 47.15 46.51 46.63 14,064,661 -0.58(-1.24%)
Apr 17, 2019 47.42 47.42 46.79 47.21 6,598,518 +0.02(+0.04%)
Apr 16, 2019 46.30 47.22 46.17 47.20 11,689,508 +0.87(+1.87%)
Apr 15, 2019 47.08 47.17 46.19 46.33 9,029,082 -0.78(-1.66%)
Apr 12, 2019 46.70 47.30 46.21 47.11 14,737,261 +0.97(+2.10%)
Apr 11, 2019 46.03 46.53 45.84 46.14 8,131,138 +0.20(+0.43%)
Apr 10, 2019 45.54 45.97 45.09 45.94 11,408,663 +0.42(+0.92%)
Apr 09, 2019 46.05 46.13 45.42 45.52 9,859,277 -0.82(-1.76%)
Apr 08, 2019 46.25 46.53 45.99 46.34 5,809,523 +0.00(+0.00%)
Apr 05, 2019 46.17 46.40 45.86 46.34 7,898,341 +0.21(+0.45%)
Apr 04, 2019 45.40 46.25 45.36 46.13 10,820,587 +0.64(+1.42%)
Apr 03, 2019 45.77 46.15 45.33 45.49 11,180,760 +0.10(+0.23%)
Apr 02, 2019 45.24 45.76 45.01 45.38 9,074,447 +0.00(+0.00%)
Apr 01, 2019 44.53 45.43 44.48 45.38 16,673,781 +1.28(+2.90%)
Mar 29, 2019 44.63 44.74 43.93 44.10 11,499,746 -0.10(-0.23%)
Mar 28, 2019 43.76 44.25 43.46 44.21 15,527,500 +0.58(+1.32%)
Mar 27, 2019 43.43 43.87 43.12 43.63 12,149,224 +0.09(+0.22%)
Mar 26, 2019 42.88 43.58 42.80 43.54 19,227,926 +1.04(+2.45%)
Mar 25, 2019 42.37 42.94 42.07 42.50 20,526,540 +0.06(+0.14%)
Mar 22, 2019 43.82 43.91 42.08 42.44 27,770,554 -1.92(-4.34%)
Mar 21, 2019 44.71 45.06 44.14 44.36 21,649,014 -0.63(-1.39%)
Mar 20, 2019 46.46 46.69 44.94 44.99 19,602,168 -1.59(-3.41%)
Mar 19, 2019 48.00 48.05 46.49 46.58 8,937,608 -1.19(-2.50%)
Mar 18, 2019 47.18 47.90 47.17 47.77 11,604,016 +0.69(+1.46%)
Mar 15, 2019 47.01 47.51 46.97 47.08 8,573,503 -0.03(-0.06%)
Mar 14, 2019 46.97 47.21 46.84 47.11 6,059,280 +0.12(+0.25%)
Mar 13, 2019 46.90 47.15 46.65 46.99 7,540,480 +0.36(+0.77%)
Mar 12, 2019 46.80 46.97 46.41 46.63 8,590,068 -0.10(-0.22%)
Mar 11, 2019 46.50 46.88 46.31 46.74 6,184,038 +0.37(+0.79%)
Mar 08, 2019 45.84 46.52 45.79 46.37 6,490,756 +0.09(+0.20%)
Mar 07, 2019 46.80 46.93 46.03 46.27 9,181,679 -0.81(-1.72%)
Mar 06, 2019 48.12 48.27 46.98 47.09 10,146,820 -1.18(-2.44%)
Mar 05, 2019 48.33 48.47 47.64 48.27 5,553,572 -0.09(-0.19%)
Mar 04, 2019 48.56 48.98 47.97 48.36 4,445,216 -0.23(-0.48%)
Mar 01, 2019 48.74 49.01 48.15 48.59 4,609,972 +0.19(+0.39%)
Feb 28, 2019 48.56 48.67 48.40 48.40 3,779,532 -0.14(-0.28%)
Feb 27, 2019 48.01 48.59 47.86 48.54 4,673,150 +0.52(+1.09%)
Feb 26, 2019 48.22 48.73 48.00 48.02 7,225,754 -0.55(-1.13%)
Feb 25, 2019 49.13 49.18 48.53 48.56 7,387,359 -0.20(-0.40%)
Feb 22, 2019 48.63 48.82 48.44 48.76 3,622,388 +0.15(+0.30%)
Feb 21, 2019 48.93 49.00 48.36 48.62 3,888,878 -0.30(-0.61%)
Feb 20, 2019 48.37 48.96 48.10 48.92 5,546,220 +0.54(+1.11%)
Feb 19, 2019 47.69 48.50 47.50 48.38 6,428,540 +0.46(+0.96%)
Feb 15, 2019 47.29 48.03 47.10 47.92 7,205,596 +1.02(+2.17%)
Feb 14, 2019 46.90 47.19 46.58 46.90 9,117,245 -0.49(-1.03%)
Feb 13, 2019 47.40 47.55 47.08 47.38 8,138,936 +0.12(+0.25%)
Feb 12, 2019 47.04 47.52 47.04 47.27 10,548,688 +0.49(+1.04%)
Feb 11, 2019 46.44 46.80 46.28 46.78 5,806,683 +0.48(+1.03%)
Feb 08, 2019 46.53 46.81 45.91 46.30 9,682,393 -0.45(-0.97%)
Feb 07, 2019 47.12 47.35 46.33 46.75 21,275,950 +0.68(+1.48%)
Feb 06, 2019 45.85 46.22 45.76 46.07 5,662,548 +0.07(+0.15%)
Feb 05, 2019 46.26 46.26 45.66 46.00 7,575,966 -0.20(-0.43%)
Feb 04, 2019 45.73 46.21 45.48 46.20 5,389,554 +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.