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

69.43 USD -0.60 (-0.86%)
Official Closing Price Updated: 6:30 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 40.23 40.68 40.07 40.35 4,946,242 -0.19(-0.47%)
Apr 28, 2016 40.50 41.05 40.37 40.54 4,136,763 -0.46(-1.12%)
Apr 27, 2016 41.07 41.18 40.59 41.00 5,366,160 -0.05(-0.12%)
Apr 26, 2016 40.59 41.11 40.42 41.05 6,339,423 +0.54(+1.33%)
Apr 25, 2016 40.64 40.69 40.12 40.51 5,058,139 -0.30(-0.74%)
Apr 22, 2016 40.31 40.93 40.31 40.81 5,308,868 +0.38(+0.94%)
Apr 21, 2016 40.75 41.05 40.35 40.43 5,494,478 -0.28(-0.69%)
Apr 20, 2016 40.14 40.75 39.96 40.71 5,713,816 +0.50(+1.24%)
Apr 19, 2016 39.73 40.21 39.53 40.21 5,343,830 +0.60(+1.51%)
Apr 18, 2016 38.95 39.71 38.84 39.61 4,569,222 +0.41(+1.05%)
Apr 15, 2016 39.38 39.59 39.03 39.20 3,859,287 -0.17(-0.43%)
Apr 14, 2016 38.98 39.86 38.77 39.37 6,662,265 +0.35(+0.90%)
Apr 13, 2016 37.93 39.06 37.93 39.02 7,566,501 +1.43(+3.80%)
Apr 12, 2016 36.93 37.61 36.81 37.59 5,584,622 +0.71(+1.93%)
Apr 11, 2016 36.79 37.46 36.73 36.88 4,628,271 +0.34(+0.93%)
Apr 08, 2016 36.63 37.17 36.38 36.54 4,877,052 +0.27(+0.74%)
Apr 07, 2016 36.93 37.02 36.06 36.27 5,480,816 -1.02(-2.74%)
Apr 06, 2016 36.88 37.34 36.68 37.29 5,923,165 +0.38(+1.03%)
Apr 05, 2016 37.22 37.60 36.88 36.91 5,060,888 -0.83(-2.20%)
Apr 04, 2016 37.70 38.09 37.43 37.74 4,064,139 -0.01(-0.03%)
Apr 01, 2016 37.41 37.78 37.00 37.75 3,315,945 +0.11(+0.29%)
Mar 31, 2016 37.82 38.13 37.37 37.64 4,362,109 -0.40(-1.05%)
Mar 30, 2016 38.01 38.45 37.86 38.04 5,433,419 +0.33(+0.88%)
Mar 29, 2016 37.35 37.83 36.80 37.71 6,224,626 -0.01(-0.03%)
Mar 28, 2016 37.76 37.93 37.42 37.72 3,740,086 -0.04(-0.11%)
Mar 24, 2016 37.56 37.76 37.76 37.76 5,283,700 -0.16(-0.42%)
Mar 23, 2016 38.32 38.33 37.87 37.92 6,056,915 -0.54(-1.40%)
Mar 22, 2016 38.14 38.58 37.94 38.46 4,336,404 +0.01(+0.03%)
Mar 21, 2016 38.41 38.74 38.08 38.45 4,546,129 -0.05(-0.13%)
Mar 18, 2016 38.19 38.82 38.00 38.50 6,901,454 +0.42(+1.10%)
Mar 17, 2016 37.53 38.20 37.10 38.08 6,381,967 +0.45(+1.20%)
Mar 16, 2016 37.92 38.42 37.31 37.63 8,132,982 -0.42(-1.10%)
Mar 15, 2016 37.92 38.12 37.76 38.05 4,807,190 -0.26(-0.68%)
Mar 14, 2016 38.41 38.50 37.95 38.31 3,991,325 -0.19(-0.49%)
Mar 11, 2016 37.83 38.56 37.77 38.50 5,558,809 +1.04(+2.78%)
Mar 10, 2016 37.42 37.68 36.75 37.46 7,523,253 +0.35(+0.94%)
Mar 09, 2016 37.70 37.74 36.98 37.11 5,338,182 -0.30(-0.80%)
Mar 08, 2016 37.94 38.11 37.31 37.41 7,943,768 -0.95(-2.48%)
Mar 07, 2016 38.00 38.47 37.94 38.36 3,862,313 -0.01(-0.03%)
Mar 04, 2016 38.25 38.52 38.00 38.37 7,968,799 +0.45(+1.19%)
Mar 03, 2016 37.18 37.96 37.13 37.92 7,143,607 +0.71(+1.91%)
Mar 02, 2016 36.35 37.25 36.35 37.21 6,120,817 +0.68(+1.86%)
Mar 01, 2016 35.27 36.58 35.27 36.53 6,895,684 +1.46(+4.16%)
Feb 29, 2016 35.83 35.89 35.05 35.07 6,603,611 -0.82(-2.28%)
Feb 26, 2016 35.47 36.24 34.97 35.89 8,810,588 +0.70(+1.99%)
Feb 25, 2016 34.74 35.26 34.58 35.19 4,382,064 +0.55(+1.59%)
Feb 24, 2016 34.33 34.73 33.71 34.64 9,973,688 -0.25(-0.72%)
Feb 23, 2016 35.69 35.75 34.62 34.89 7,614,522 -0.95(-2.65%)
Feb 22, 2016 35.50 35.87 35.50 35.84 6,256,566 +0.70(+1.99%)
Feb 19, 2016 34.72 35.21 34.60 35.14 5,417,499 +0.24(+0.69%)
Feb 18, 2016 35.67 35.75 34.64 34.90 8,075,546 -0.59(-1.66%)
Feb 17, 2016 35.76 36.12 35.37 35.49 5,845,181 -0.01(-0.03%)
Feb 16, 2016 35.02 35.81 34.60 35.50 5,887,573 +1.02(+2.96%)
Feb 12, 2016 33.56 34.48 34.48 34.48 8,715,200 +1.59(+4.83%)
Feb 11, 2016 33.35 33.56 32.62 32.89 12,880,660 -1.28(-3.75%)
Feb 10, 2016 34.77 35.18 34.17 34.17 6,738,680 -0.30(-0.87%)
Feb 09, 2016 33.76 34.75 33.69 34.47 6,834,581 +0.13(+0.38%)
Feb 08, 2016 34.67 34.88 33.90 34.34 12,698,415 -0.96(-2.72%)
Feb 05, 2016 35.98 36.28 35.22 35.30 10,617,442 -0.58(-1.62%)
Feb 04, 2016 35.39 36.32 35.32 35.88 11,900,526 +0.35(+0.99%)
Feb 03, 2016 35.42 35.60 34.25 35.53 13,298,789 +0.25(+0.71%)
Feb 02, 2016 35.89 36.03 35.04 35.28 9,583,047 -1.11(-3.05%)
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.