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

50.23 +0.21 (+0.42%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 46.28 46.88 46.18 46.23 13,080,101 +0.39(+0.86%)
Oct 30, 2018 45.39 45.89 45.00 45.83 14,400,777 +0.49(+1.08%)
Oct 29, 2018 45.10 45.97 44.93 45.35 13,235,825 +0.89(+2.00%)
Oct 26, 2018 44.13 44.88 43.79 44.46 19,699,698 -0.20(-0.44%)
Oct 25, 2018 43.82 45.05 43.70 44.65 16,439,949 +1.14(+2.62%)
Oct 24, 2018 45.44 45.46 43.40 43.51 20,688,292 -1.95(-4.29%)
Oct 23, 2018 44.58 45.77 44.57 45.47 19,096,768 +0.06(+0.13%)
Oct 22, 2018 47.01 47.14 45.26 45.41 16,299,577 -1.44(-3.07%)
Oct 19, 2018 47.26 47.70 46.71 46.84 13,894,691 -0.77(-1.62%)
Oct 18, 2018 48.33 48.70 47.51 47.61 9,547,865 -0.86(-1.78%)
Oct 17, 2018 48.09 48.93 47.49 48.48 12,138,158 +0.25(+0.51%)
Oct 16, 2018 48.34 48.40 47.41 48.23 13,994,827 +0.10(+0.21%)
Oct 15, 2018 48.12 48.47 47.73 48.13 8,684,182 +0.13(+0.27%)
Oct 12, 2018 49.56 49.66 46.72 48.00 31,460,490 -0.98(-2.01%)
Oct 11, 2018 50.27 50.51 48.97 48.98 14,968,611 -1.52(-3.02%)
Oct 10, 2018 51.22 51.77 50.51 50.51 9,325,534 -0.74(-1.44%)
Oct 09, 2018 51.35 51.60 51.03 51.25 4,842,186 -0.21(-0.42%)
Oct 08, 2018 50.94 51.69 50.78 51.46 7,185,789 +0.37(+0.72%)
Oct 05, 2018 51.74 51.77 50.86 51.09 7,661,409 -0.41(-0.80%)
Oct 04, 2018 51.41 52.30 51.20 51.50 20,044,000 +0.10(+0.20%)
Oct 03, 2018 50.41 51.62 50.30 51.40 15,905,809 +1.22(+2.42%)
Oct 02, 2018 50.26 50.64 49.90 50.18 9,620,404 -0.19(-0.37%)
Oct 01, 2018 51.07 51.27 50.22 50.37 9,678,985 -0.51(-0.99%)
Sep 28, 2018 50.75 51.13 50.53 50.88 8,541,200 -0.07(-0.13%)
Sep 27, 2018 51.48 51.59 50.85 50.95 8,213,890 -0.43(-0.83%)
Sep 26, 2018 52.43 52.53 51.35 51.37 10,202,215 -1.05(-2.01%)
Sep 25, 2018 52.63 52.72 52.32 52.43 3,635,594 -0.05(-0.10%)
Sep 24, 2018 53.39 53.39 52.31 52.48 6,434,480 -0.84(-1.57%)
Sep 21, 2018 53.63 53.76 53.24 53.32 8,182,065 -0.29(-0.53%)
Sep 20, 2018 53.19 53.84 53.15 53.60 10,355,896 +0.69(+1.30%)
Sep 19, 2018 52.17 53.04 52.17 52.91 7,771,655 +0.69(+1.32%)
Sep 18, 2018 52.47 52.51 52.09 52.22 6,324,050 -0.21(-0.41%)
Sep 17, 2018 52.83 53.04 52.28 52.43 6,097,483 -0.43(-0.81%)
Sep 14, 2018 52.44 52.94 52.41 52.86 6,305,145 +0.53(+1.01%)
Sep 13, 2018 52.97 53.16 52.28 52.33 10,871,797 -0.60(-1.13%)
Sep 12, 2018 53.65 53.93 52.83 52.93 10,592,437 -1.01(-1.88%)
Sep 11, 2018 53.70 54.26 53.53 53.94 4,222,897 +0.09(+0.17%)
Sep 10, 2018 54.14 54.26 53.75 53.85 2,697,798 -0.13(-0.24%)
Sep 07, 2018 54.21 54.25 53.59 53.98 3,147,645 +0.15(+0.29%)
Sep 06, 2018 54.16 54.36 53.82 53.82 5,799,210 -0.38(-0.71%)
Sep 05, 2018 54.03 54.40 53.85 54.21 2,910,507 +0.11(+0.20%)
Sep 04, 2018 53.70 54.22 53.66 54.10 3,633,606 +0.27(+0.51%)
Aug 31, 2018 53.82 53.82 53.82 0 +0.32(+0.59%)
Aug 30, 2018 53.56 53.73 53.38 53.51 5,605,149 -0.21(-0.40%)
Aug 29, 2018 53.87 53.98 53.32 53.72 5,113,562 -0.13(-0.24%)
Aug 28, 2018 54.20 54.24 53.56 53.85 5,886,194 -0.20(-0.38%)
Aug 27, 2018 54.29 54.59 53.99 54.05 6,603,834 +0.00(+0.00%)
Aug 24, 2018 54.39 54.45 53.99 54.05 6,327,438 -0.21(-0.39%)
Aug 23, 2018 54.52 54.60 54.03 54.27 3,643,205 -0.36(-0.66%)
Aug 22, 2018 54.57 54.76 54.45 54.63 2,889,447 -0.16(-0.30%)
Aug 21, 2018 54.27 55.06 54.11 54.79 6,178,766 +0.61(+1.12%)
Aug 20, 2018 53.95 54.30 53.70 54.18 3,829,250 +0.14(+0.25%)
Aug 17, 2018 53.76 54.11 53.65 54.05 3,250,423 +0.14(+0.27%)
Aug 16, 2018 53.29 54.19 53.23 53.90 7,760,135 +0.86(+1.62%)
Aug 15, 2018 53.24 53.65 52.92 53.04 5,125,898 -0.61(-1.13%)
Aug 14, 2018 52.92 53.82 52.90 53.65 5,933,743 +0.84(+1.60%)
Aug 13, 2018 53.01 53.46 52.80 52.80 4,100,220 -0.32(-0.59%)
Aug 10, 2018 52.87 53.37 52.66 53.12 5,214,710 -0.26(-0.48%)
Aug 09, 2018 53.57 53.76 53.17 53.37 3,226,257 -0.24(-0.45%)
Aug 08, 2018 53.13 53.67 52.96 53.61 3,036,817 +0.43(+0.80%)
Aug 07, 2018 53.24 53.62 53.15 53.18 4,418,166 +0.10(+0.19%)
Aug 06, 2018 52.91 53.20 52.66 53.08 2,991,835 +0.10(+0.19%)
Aug 03, 2018 53.25 53.64 52.87 52.98 6,337,410 -0.49(-0.91%)
Aug 02, 2018 52.68 53.59 52.58 53.47 4,063,812 +0.49(+0.93%)
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.