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

70.80 USD +0.16 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 36.08 36.66 35.90 36.66 7,684,430 +0.59(+1.64%)
Jan 28, 2016 35.97 36.47 35.85 36.07 11,876,691 +0.49(+1.38%)
Jan 27, 2016 35.17 36.37 34.97 35.58 11,679,629 +0.47(+1.34%)
Jan 26, 2016 34.38 35.24 34.38 35.11 11,944,471 +0.86(+2.51%)
Jan 25, 2016 35.56 35.62 34.21 34.25 11,973,575 -1.48(-4.14%)
Jan 22, 2016 35.78 36.00 35.46 35.73 8,650,495 +0.44(+1.25%)
Jan 21, 2016 35.93 36.28 35.28 35.29 7,272,116 -0.52(-1.45%)
Jan 20, 2016 35.59 36.25 34.78 35.81 14,040,776 -0.50(-1.38%)
Jan 19, 2016 36.97 37.15 36.01 36.31 9,718,388 -0.35(-0.95%)
Jan 15, 2016 36.15 36.66 36.66 36.66 12,366,200 -0.70(-1.87%)
Jan 14, 2016 37.20 37.68 36.65 37.36 9,073,083 +0.31(+0.84%)
Jan 13, 2016 38.62 38.75 36.83 37.05 10,857,967 -1.39(-3.62%)
Jan 12, 2016 38.75 38.79 37.76 38.44 7,041,384 +0.19(+0.50%)
Jan 11, 2016 38.42 38.78 37.98 38.25 8,960,529 -0.08(-0.21%)
Jan 08, 2016 39.42 39.59 38.28 38.33 6,668,611 -0.80(-2.04%)
Jan 07, 2016 39.50 39.89 39.05 39.13 8,258,129 -1.22(-3.02%)
Jan 06, 2016 40.14 40.64 39.97 40.35 5,324,927 -0.50(-1.22%)
Jan 05, 2016 40.97 41.22 40.57 40.85 5,442,351 -0.04(-0.10%)
Jan 04, 2016 41.09 41.27 40.54 40.89 7,616,217 -1.03(-2.46%)
Dec 31, 2015 42.05 41.92 41.92 41.92 2,853,200 -0.43(-1.02%)
Dec 30, 2015 42.79 43.00 42.32 42.35 3,123,256 -0.54(-1.26%)
Dec 29, 2015 42.76 42.99 42.51 42.89 3,997,699 +0.44(+1.04%)
Dec 28, 2015 42.43 42.47 41.83 42.45 4,045,758 -0.15(-0.35%)
Dec 24, 2015 42.10 42.60 42.60 42.60 1,503,700 +0.18(+0.42%)
Dec 23, 2015 42.15 42.44 41.88 42.42 4,180,875 +0.61(+1.46%)
Dec 22, 2015 41.77 41.93 41.15 41.81 5,211,684 +0.16(+0.38%)
Dec 21, 2015 41.59 41.85 41.16 41.65 5,183,423 +0.25(+0.59%)
Dec 18, 2015 42.10 42.10 41.05 41.40 7,153,545 -1.03(-2.42%)
Dec 17, 2015 43.26 43.36 42.28 42.43 6,172,728 -0.59(-1.37%)
Dec 16, 2015 42.95 43.28 42.03 43.02 11,818,984 +0.43(+1.01%)
Dec 15, 2015 42.09 42.83 42.01 42.59 7,962,010 +1.00(+2.40%)
Dec 14, 2015 41.68 41.94 41.12 41.59 6,185,741 -0.06(-0.14%)
Dec 11, 2015 42.05 42.28 41.34 41.65 7,106,165 -1.05(-2.46%)
Dec 10, 2015 42.67 43.12 42.19 42.70 4,244,880 +0.13(+0.31%)
Dec 09, 2015 43.24 43.49 42.28 42.57 6,701,519 -0.71(-1.64%)
Dec 08, 2015 43.62 43.82 43.15 43.28 5,941,090 -0.77(-1.75%)
Dec 07, 2015 44.99 45.07 43.81 44.05 4,704,368 -0.97(-2.15%)
Dec 04, 2015 44.45 45.19 44.20 45.02 5,443,614 +0.75(+1.69%)
Dec 03, 2015 45.29 45.43 44.16 44.27 5,386,911 -0.67(-1.49%)
Dec 02, 2015 45.98 46.00 44.86 44.94 5,467,318 -0.81(-1.77%)
Dec 01, 2015 45.90 46.06 45.36 45.75 3,809,192 +0.10(+0.22%)
Nov 30, 2015 45.89 45.95 45.51 45.65 3,867,140 -0.04(-0.09%)
Nov 27, 2015 45.73 45.73 45.29 45.69 1,283,249 +0.12(+0.26%)
Nov 25, 2015 45.63 45.57 45.57 45.57 3,420,400 +0.08(+0.18%)
Nov 24, 2015 45.05 45.63 44.93 45.49 3,569,084 +0.22(+0.49%)
Nov 23, 2015 45.36 45.58 45.11 45.27 2,463,822 +0.18(+0.40%)
Nov 20, 2015 44.97 45.37 44.88 45.09 3,725,964 +0.20(+0.45%)
Nov 19, 2015 45.20 45.20 44.56 44.89 3,377,926 -0.18(-0.40%)
Nov 18, 2015 44.68 45.14 44.20 45.07 4,481,408 +0.64(+1.44%)
Nov 17, 2015 44.59 45.06 44.19 44.43 6,930,439 +0.15(+0.34%)
Nov 16, 2015 43.67 44.30 43.41 44.28 3,231,640 +0.49(+1.12%)
Nov 13, 2015 44.21 44.39 43.60 43.79 4,864,392 -0.60(-1.35%)
Nov 12, 2015 45.10 45.21 44.33 44.39 4,971,258 -0.94(-2.07%)
Nov 11, 2015 46.04 46.09 45.23 45.33 3,906,501 -0.37(-0.81%)
Nov 10, 2015 45.56 45.96 45.21 45.70 4,358,737 +0.06(+0.13%)
Nov 09, 2015 46.16 46.25 45.33 45.64 5,569,872 -0.29(-0.63%)
Nov 06, 2015 46.00 46.33 45.40 45.93 9,351,586 +1.34(+3.01%)
Nov 05, 2015 43.88 44.79 43.81 44.59 7,100,318 +0.72(+1.64%)
Nov 04, 2015 44.06 44.06 43.64 43.87 3,959,619 +0.09(+0.21%)
Nov 03, 2015 43.66 43.97 43.36 43.78 3,438,404 +0.15(+0.34%)
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.