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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 43.86 44.00 43.64 43.67 3,502,173 -0.06(-0.13%)
Aug 30, 2017 43.65 43.94 43.48 43.73 4,220,778 +0.20(+0.46%)
Aug 29, 2017 43.23 43.68 43.13 43.53 4,145,638 -0.35(-0.80%)
Aug 28, 2017 44.27 44.37 43.70 43.88 3,671,737 -0.36(-0.82%)
Aug 25, 2017 44.05 44.39 44.04 44.24 3,628,159 +0.28(+0.63%)
Aug 24, 2017 43.97 44.02 43.65 43.96 3,754,093 +0.18(+0.42%)
Aug 23, 2017 43.24 44.08 43.15 43.78 3,952,422 +0.03(+0.08%)
Aug 22, 2017 43.49 43.75 43.49 43.75 6,646,721 +0.44(+1.01%)
Aug 21, 2017 43.28 43.39 43.03 43.31 6,280,932 -0.08(-0.19%)
Aug 18, 2017 43.09 43.70 42.91 43.39 7,914,345 +0.08(+0.17%)
Aug 17, 2017 44.38 44.55 43.26 43.32 12,458,017 -1.23(-2.75%)
Aug 16, 2017 44.88 44.96 44.41 44.54 4,884,679 -0.13(-0.28%)
Aug 15, 2017 45.40 45.40 44.67 44.67 3,856,628 -0.23(-0.50%)
Aug 14, 2017 44.37 44.93 44.32 44.90 5,319,678 +1.02(+2.31%)
Aug 11, 2017 44.30 44.55 43.67 43.88 6,770,211 -0.34(-0.76%)
Aug 10, 2017 44.95 45.10 44.18 44.22 10,752,656 -1.18(-2.59%)
Aug 09, 2017 45.35 45.68 45.21 45.39 5,012,626 -0.54(-1.17%)
Aug 08, 2017 45.70 46.62 45.69 45.93 4,979,621 +0.07(+0.15%)
Aug 07, 2017 46.12 46.21 45.77 45.86 4,722,078 -0.29(-0.64%)
Aug 04, 2017 46.38 46.52 46.00 46.15 5,321,067 +0.41(+0.90%)
Aug 03, 2017 45.94 46.10 45.64 45.74 4,162,273 -0.34(-0.75%)
Aug 02, 2017 46.11 46.22 45.71 46.09 4,122,683 +0.04(+0.09%)
Aug 01, 2017 45.93 46.33 45.75 46.05 3,752,004 +0.31(+0.68%)
Jul 31, 2017 45.62 46.00 45.49 45.73 5,438,939 +0.31(+0.68%)
Jul 28, 2017 45.66 45.72 45.21 45.42 5,857,884 -0.41(-0.90%)
Jul 27, 2017 45.94 46.21 45.55 45.84 5,815,432 +0.01(+0.02%)
Jul 26, 2017 46.82 46.91 45.69 45.83 7,932,966 -0.93(-1.99%)
Jul 25, 2017 46.76 47.02 46.57 46.76 7,719,718 +0.75(+1.62%)
Jul 24, 2017 45.60 46.06 45.58 46.01 3,439,127 +0.47(+1.03%)
Jul 21, 2017 46.00 46.17 45.40 45.54 4,682,986 -0.41(-0.90%)
Jul 20, 2017 45.99 46.32 45.67 45.95 3,922,021 -0.08(-0.16%)
Jul 19, 2017 46.21 46.34 45.71 46.03 5,017,224 -0.02(-0.04%)
Jul 18, 2017 45.89 46.20 45.70 46.05 5,784,967 -0.18(-0.38%)
Jul 17, 2017 46.19 46.41 45.79 46.22 3,624,019 +0.03(+0.07%)
Jul 14, 2017 46.47 45.61 46.19 6,409,620 -0.29(-0.63%)
Jul 13, 2017 46.46 46.62 46.20 46.48 5,476,002 +0.17(+0.36%)
Jul 12, 2017 46.18 46.61 46.12 46.31 5,606,665 -0.10(-0.22%)
Jul 11, 2017 46.52 46.57 46.06 46.41 4,199,742 -0.08(-0.18%)
Jul 10, 2017 46.57 46.78 46.35 46.50 3,820,226 -0.24(-0.50%)
Jul 07, 2017 46.78 46.88 46.18 46.73 4,510,158 +0.21(+0.45%)
Jul 06, 2017 47.08 47.16 46.40 46.52 5,578,036 -0.46(-0.98%)
Jul 05, 2017 47.23 47.29 46.54 46.99 5,017,518 -0.08(-0.18%)
Jul 03, 2017 46.45 47.42 46.38 47.07 6,495,612 +0.94(+2.04%)
Jun 30, 2017 46.58 46.62 45.91 46.13 7,715,004 -0.21(-0.45%)
Jun 29, 2017 46.84 46.96 45.76 46.34 13,249,227 +0.71(+1.56%)
Jun 28, 2017 45.21 45.79 45.21 45.63 10,224,121 +0.66(+1.47%)
Jun 27, 2017 45.03 45.49 44.85 44.96 6,671,699 +0.23(+0.51%)
Jun 26, 2017 44.51 45.10 44.26 44.74 5,619,326 +0.32(+0.72%)
Jun 23, 2017 44.95 44.99 44.26 44.42 7,873,260 -0.29(-0.64%)
Jun 22, 2017 44.88 45.05 44.38 44.70 6,167,464 -0.30(-0.67%)
Jun 21, 2017 45.78 45.78 44.94 45.00 6,391,106 -0.62(-1.36%)
Jun 20, 2017 46.09 46.26 45.61 45.63 4,776,693 -0.60(-1.31%)
Jun 19, 2017 46.52 46.81 46.10 46.23 6,957,965 +0.00(+0.00%)
Jun 16, 2017 46.26 46.49 45.95 46.23 6,491,928 -0.19(-0.40%)
Jun 15, 2017 46.53 46.95 46.13 46.42 6,876,369 -0.22(-0.47%)
Jun 14, 2017 46.11 46.63 45.56 46.63 12,940,184 +0.00(+0.00%)
Jun 13, 2017 46.84 47.10 46.46 46.63 7,923,603 +0.04(+0.09%)
Jun 12, 2017 46.65 47.29 46.21 46.59 12,695,010 -0.03(-0.05%)
Jun 09, 2017 45.66 46.88 45.61 46.62 16,413,659 +1.38(+3.05%)
Jun 08, 2017 43.87 45.80 43.72 45.24 19,867,858 +1.27(+2.89%)
Jun 07, 2017 43.76 44.17 43.57 43.96 10,366,693 +0.45(+1.04%)
Jun 06, 2017 43.38 43.78 43.11 43.51 9,329,847 -0.31(-0.71%)
Jun 05, 2017 43.81 44.29 43.79 43.82 7,703,791 +0.03(+0.06%)
Jun 02, 2017 43.57 44.27 43.42 43.80 10,888,479 -0.33(-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.