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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 43.56 43.77 43.17 43.33 5,392,922 +0.10(+0.24%)
Aug 29, 2019 42.72 43.38 42.72 43.23 8,626,114 +0.90(+2.12%)
Aug 28, 2019 41.51 42.60 41.51 42.33 6,135,344 +0.63(+1.51%)
Aug 27, 2019 42.59 42.72 41.48 41.70 12,653,232 -0.74(-1.75%)
Aug 26, 2019 42.35 42.51 41.94 42.44 5,432,420 +0.39(+0.93%)
Aug 23, 2019 43.23 43.67 41.84 42.05 13,573,397 -1.40(-3.22%)
Aug 22, 2019 43.55 43.80 43.10 43.45 6,070,817 +0.16(+0.38%)
Aug 21, 2019 43.37 43.46 43.10 43.29 7,856,664 +0.24(+0.56%)
Aug 20, 2019 43.39 43.42 42.91 43.04 5,671,613 -0.61(-1.41%)
Aug 19, 2019 43.94 44.08 43.62 43.66 6,232,296 +0.44(+1.02%)
Aug 16, 2019 42.39 43.27 42.39 43.22 7,791,010 +1.18(+2.80%)
Aug 15, 2019 42.48 42.69 41.95 42.04 6,687,808 -0.34(-0.80%)
Aug 14, 2019 42.59 43.05 42.06 42.38 12,355,922 -1.40(-3.20%)
Aug 13, 2019 43.10 44.53 43.09 43.78 7,758,183 +0.42(+0.98%)
Aug 12, 2019 43.68 43.79 43.30 43.36 6,489,180 -0.89(-2.01%)
Aug 09, 2019 44.25 44.46 43.84 44.25 4,789,583 -0.16(-0.37%)
Aug 08, 2019 44.00 44.66 43.88 44.41 7,409,896 +0.82(+1.88%)
Aug 07, 2019 43.20 43.73 42.72 43.59 11,749,501 -0.59(-1.33%)
Aug 06, 2019 44.13 44.37 43.32 44.18 10,433,937 +0.37(+0.85%)
Aug 05, 2019 44.29 44.45 43.17 43.81 17,245,128 -1.48(-3.26%)
Aug 02, 2019 45.57 45.71 44.66 45.28 12,810,895 -0.40(-0.87%)
Aug 01, 2019 47.61 47.91 45.53 45.68 17,184,976 -1.99(-4.17%)
Jul 31, 2019 47.90 48.19 47.50 47.67 9,770,883 -0.23(-0.49%)
Jul 30, 2019 47.02 47.92 46.86 47.90 4,213,669 +0.55(+1.17%)
Jul 29, 2019 47.85 48.00 47.26 47.35 5,338,619 -0.51(-1.07%)
Jul 26, 2019 47.13 47.95 47.06 47.86 5,894,818 +0.80(+1.69%)
Jul 25, 2019 47.39 47.80 46.88 47.06 8,005,249 -0.32(-0.68%)
Jul 24, 2019 46.13 47.53 46.13 47.38 9,214,662 +1.10(+2.37%)
Jul 23, 2019 45.78 46.30 45.59 46.29 5,752,021 +0.48(+1.06%)
Jul 22, 2019 46.01 46.04 45.52 45.80 4,470,062 -0.29(-0.64%)
Jul 19, 2019 45.80 46.39 45.76 46.10 6,768,827 +0.36(+0.79%)
Jul 18, 2019 45.23 46.08 45.03 45.73 6,730,011 +0.37(+0.82%)
Jul 17, 2019 45.59 45.69 45.08 45.36 5,794,912 -0.35(-0.76%)
Jul 16, 2019 45.73 45.94 45.34 45.71 6,357,393 -0.04(-0.09%)
Jul 15, 2019 46.68 46.88 45.62 45.75 6,821,616 -0.91(-1.95%)
Jul 12, 2019 46.30 46.77 46.13 46.66 5,667,178 +0.45(+0.97%)
Jul 11, 2019 45.95 46.29 45.61 46.21 5,881,209 +0.36(+0.79%)
Jul 10, 2019 46.20 46.39 45.75 45.85 7,617,875 -0.53(-1.14%)
Jul 09, 2019 45.85 46.42 45.84 46.37 3,307,722 +0.22(+0.49%)
Jul 08, 2019 46.36 46.55 45.98 46.15 4,887,875 -0.61(-1.29%)
Jul 05, 2019 46.68 47.01 46.53 46.75 6,600,642 +0.54(+1.18%)
Jul 03, 2019 45.91 46.26 45.77 46.21 4,067,565 +0.41(+0.89%)
Jul 02, 2019 46.30 46.43 45.52 45.80 6,524,743 -0.68(-1.47%)
Jul 01, 2019 46.71 47.08 46.19 46.49 8,796,048 +0.29(+0.64%)
Jun 28, 2019 45.97 46.55 45.63 46.19 8,241,780 +0.69(+1.52%)
Jun 27, 2019 44.88 45.58 44.88 45.50 5,899,205 +0.67(+1.50%)
Jun 26, 2019 44.85 45.23 44.76 44.83 8,252,905 +0.20(+0.45%)
Jun 25, 2019 44.54 44.78 43.97 44.63 7,777,388 +0.03(+0.06%)
Jun 24, 2019 44.91 45.33 44.56 44.60 5,142,409 -0.41(-0.92%)
Jun 21, 2019 44.94 45.42 44.87 45.02 7,446,890 -0.08(-0.17%)
Jun 20, 2019 45.25 45.28 44.26 45.09 9,994,578 +0.13(+0.29%)
Jun 19, 2019 45.26 45.92 44.96 44.96 7,916,008 -0.34(-0.76%)
Jun 18, 2019 44.39 45.52 44.35 45.31 9,083,047 +0.76(+1.70%)
Jun 17, 2019 45.14 45.34 44.43 44.55 5,128,783 -0.61(-1.35%)
Jun 14, 2019 45.11 45.31 44.52 45.16 4,856,739 +0.12(+0.27%)
Jun 13, 2019 45.04 45.42 44.86 45.04 4,970,661 +0.14(+0.31%)
Jun 12, 2019 45.10 45.29 44.63 44.90 5,028,094 -0.26(-0.57%)
Jun 11, 2019 45.21 45.56 44.89 45.16 5,272,713 +0.24(+0.54%)
Jun 10, 2019 44.91 45.48 44.86 44.92 7,015,479 +0.38(+0.85%)
Jun 07, 2019 44.58 44.77 44.34 44.54 6,192,976 -0.30(-0.67%)
Jun 06, 2019 44.89 45.07 44.33 44.84 4,329,133 -0.12(-0.27%)
Jun 05, 2019 45.11 45.20 44.41 44.96 8,191,044 -0.21(-0.48%)
Jun 04, 2019 44.24 45.23 44.16 45.18 10,084,323 +1.55(+3.54%)
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.