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

57.76 +0.75 (+1.32%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 43.50 43.63 43.27 43.31 3,531,576 -0.06(-0.13%)
Aug 30, 2017 43.29 43.58 43.11 43.36 4,256,215 +0.20(+0.46%)
Aug 29, 2017 42.87 43.31 42.77 43.16 4,180,443 -0.35(-0.80%)
Aug 28, 2017 43.91 44.00 43.34 43.51 3,702,564 -0.36(-0.82%)
Aug 25, 2017 43.68 44.02 43.67 43.87 3,658,620 +0.27(+0.63%)
Aug 24, 2017 43.61 43.66 43.29 43.60 3,785,611 +0.18(+0.42%)
Aug 23, 2017 42.88 43.71 42.79 43.41 3,985,605 +0.03(+0.08%)
Aug 22, 2017 43.12 43.38 43.12 43.38 6,702,525 +0.43(+1.01%)
Aug 21, 2017 42.91 43.03 42.67 42.95 6,333,665 -0.08(-0.19%)
Aug 18, 2017 42.73 43.34 42.55 43.03 7,980,792 +0.07(+0.17%)
Aug 17, 2017 44.01 44.18 42.90 42.96 12,562,611 -1.22(-2.75%)
Aug 16, 2017 44.51 44.59 44.04 44.17 4,925,689 -0.12(-0.28%)
Aug 15, 2017 45.02 45.02 44.30 44.30 3,889,007 -0.22(-0.50%)
Aug 14, 2017 44.01 44.55 43.95 44.52 5,364,340 +1.01(+2.31%)
Aug 11, 2017 43.93 44.18 43.31 43.51 6,827,052 -0.33(-0.76%)
Aug 10, 2017 44.58 44.72 43.81 43.85 10,842,932 -1.17(-2.59%)
Aug 09, 2017 44.97 45.30 44.84 45.01 5,054,710 -0.53(-1.17%)
Aug 08, 2017 45.32 46.24 45.31 45.55 5,021,428 +0.07(+0.15%)
Aug 07, 2017 45.74 45.83 45.39 45.48 4,761,723 -0.29(-0.64%)
Aug 04, 2017 46.00 46.14 45.61 45.77 5,365,741 +0.41(+0.90%)
Aug 03, 2017 45.56 45.72 45.26 45.36 4,197,218 -0.34(-0.75%)
Aug 02, 2017 45.73 45.84 45.33 45.70 4,157,296 +0.04(+0.09%)
Aug 01, 2017 45.55 45.95 45.37 45.66 3,783,504 +0.31(+0.68%)
Jul 31, 2017 45.24 45.61 45.11 45.35 5,484,603 +0.31(+0.68%)
Jul 28, 2017 45.28 45.34 44.84 45.05 5,907,066 -0.41(-0.90%)
Jul 27, 2017 45.56 45.83 45.17 45.45 5,864,257 +0.01(+0.02%)
Jul 26, 2017 46.43 46.52 45.31 45.45 7,999,569 -0.92(-1.99%)
Jul 25, 2017 46.37 46.63 46.18 46.37 7,784,530 +0.74(+1.62%)
Jul 24, 2017 45.22 45.68 45.20 45.63 3,468,001 +0.47(+1.03%)
Jul 21, 2017 45.62 45.78 45.02 45.16 4,722,303 -0.41(-0.90%)
Jul 20, 2017 45.60 45.93 45.29 45.57 3,954,949 -0.07(-0.16%)
Jul 19, 2017 45.83 45.95 45.33 45.65 5,059,347 -0.02(-0.04%)
Jul 18, 2017 45.51 45.82 45.32 45.66 5,833,536 -0.17(-0.38%)
Jul 17, 2017 45.80 46.03 45.41 45.84 3,654,445 +0.03(+0.07%)
Jul 14, 2017 46.08 45.23 45.80 6,463,433 -0.29(-0.63%)
Jul 13, 2017 46.07 46.23 45.81 46.09 5,521,977 +0.17(+0.36%)
Jul 12, 2017 45.80 46.22 45.74 45.93 5,653,737 -0.10(-0.22%)
Jul 11, 2017 46.13 46.19 45.68 46.03 4,235,001 -0.08(-0.18%)
Jul 10, 2017 46.19 46.39 45.96 46.11 3,852,299 -0.23(-0.50%)
Jul 07, 2017 46.39 46.49 45.80 46.34 4,548,024 +0.21(+0.45%)
Jul 06, 2017 46.69 46.77 46.01 46.14 5,624,868 -0.46(-0.98%)
Jul 05, 2017 46.84 46.89 46.15 46.59 5,059,644 -0.08(-0.18%)
Jul 03, 2017 46.06 47.03 46.00 46.68 6,550,148 +0.93(+2.04%)
Jun 30, 2017 46.19 46.24 45.53 45.75 7,779,777 -0.21(-0.45%)
Jun 29, 2017 46.45 46.57 45.38 45.95 13,360,464 +0.71(+1.56%)
Jun 28, 2017 44.84 45.40 44.84 45.25 10,309,960 +0.66(+1.48%)
Jun 27, 2017 44.65 45.11 44.48 44.59 6,727,713 +0.22(+0.51%)
Jun 26, 2017 44.14 44.72 43.89 44.36 5,666,504 +0.32(+0.72%)
Jun 23, 2017 44.57 44.61 43.89 44.05 7,939,362 -0.28(-0.64%)
Jun 22, 2017 44.51 44.67 44.01 44.33 6,219,244 -0.30(-0.67%)
Jun 21, 2017 45.40 45.40 44.56 44.63 6,444,764 -0.62(-1.36%)
Jun 20, 2017 45.70 45.88 45.23 45.25 4,816,797 -0.60(-1.31%)
Jun 19, 2017 46.14 46.42 45.71 45.85 7,016,382 +0.00(+0.00%)
Jun 16, 2017 45.88 46.11 45.57 45.85 6,546,432 -0.18(-0.40%)
Jun 15, 2017 46.15 46.56 45.75 46.03 6,934,105 -0.22(-0.47%)
Jun 14, 2017 45.72 46.24 45.18 46.24 13,048,834 +0.00(+0.00%)
Jun 13, 2017 46.45 46.71 46.07 46.24 7,990,132 +0.04(+0.09%)
Jun 12, 2017 46.26 46.90 45.82 46.20 12,801,601 -0.02(-0.05%)
Jun 09, 2017 45.28 46.49 45.23 46.23 16,551,473 +1.37(+3.05%)
Jun 08, 2017 43.51 45.42 43.36 44.86 20,034,676 +1.26(+2.89%)
Jun 07, 2017 43.39 43.80 43.21 43.60 10,453,736 +0.45(+1.04%)
Jun 06, 2017 43.02 43.42 42.75 43.15 9,408,184 -0.31(-0.71%)
Jun 05, 2017 43.44 43.92 43.42 43.46 7,768,475 +0.02(+0.06%)
Jun 02, 2017 43.21 43.90 43.06 43.43 10,979,902 -0.32(-0.74%)
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.