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

71.25 USD +0.05 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 41.95 41.97 41.49 41.65 5,092,176 -0.06(-0.14%)
May 27, 2016 41.36 41.71 41.71 41.71 4,619,300 +0.44(+1.07%)
May 26, 2016 41.67 41.76 41.16 41.27 6,329,339 -0.40(-0.96%)
May 25, 2016 41.19 41.91 41.11 41.67 8,582,459 +0.69(+1.68%)
May 24, 2016 40.49 41.17 40.38 40.98 5,168,071 +0.79(+1.97%)
May 23, 2016 40.23 40.42 39.85 40.19 3,672,617 -0.06(-0.15%)
May 20, 2016 40.14 40.59 40.03 40.25 4,460,004 +0.33(+0.83%)
May 19, 2016 40.12 40.57 39.53 39.92 6,216,110 -0.41(-1.02%)
May 18, 2016 38.63 40.43 38.63 40.33 8,846,025 +1.64(+4.24%)
May 17, 2016 38.76 39.42 38.52 38.69 5,345,128 -0.26(-0.67%)
May 16, 2016 38.38 39.20 38.38 38.95 4,062,948 +0.59(+1.54%)
May 13, 2016 38.92 39.53 38.24 38.36 9,810,379 -0.73(-1.87%)
May 12, 2016 39.55 39.84 38.83 39.09 7,971,452 -0.27(-0.69%)
May 11, 2016 39.30 39.82 39.25 39.36 3,194,832 -0.15(-0.38%)
May 10, 2016 39.01 39.63 38.93 39.51 3,057,546 +0.75(+1.93%)
May 09, 2016 38.75 39.16 38.51 38.76 3,058,095 -0.10(-0.26%)
May 06, 2016 38.43 38.89 38.35 38.86 4,024,422 +0.16(+0.41%)
May 05, 2016 39.05 39.26 38.58 38.70 3,306,977 -0.23(-0.59%)
May 04, 2016 39.30 39.69 38.46 38.93 5,173,347 -0.72(-1.82%)
May 03, 2016 39.92 40.10 39.30 39.65 4,989,009 -0.97(-2.39%)
May 02, 2016 40.54 40.69 40.11 40.62 3,003,238 +0.27(+0.67%)
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%)
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.