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

58.89 +1.63 (+2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.22 34.24 33.85 33.98 6,241,729 -0.05(-0.14%)
May 27, 2016 33.74 34.03 34.03 34.03 5,662,102 +0.36(+1.07%)
May 26, 2016 34.00 34.07 33.58 33.67 7,758,181 -0.33(-0.96%)
May 25, 2016 33.60 34.19 33.54 34.00 10,519,940 +0.56(+1.68%)
May 24, 2016 33.03 33.59 32.94 33.43 6,334,757 +0.64(+1.97%)
May 23, 2016 32.82 32.98 32.51 32.79 4,501,706 -0.05(-0.15%)
May 20, 2016 32.75 33.11 32.66 32.84 5,466,845 +0.27(+0.83%)
May 19, 2016 32.73 33.10 32.25 32.57 7,619,390 -0.33(-1.02%)
May 18, 2016 31.52 32.98 31.52 32.90 10,843,006 +1.34(+4.24%)
May 17, 2016 31.62 32.16 31.43 31.56 6,551,785 -0.21(-0.67%)
May 16, 2016 31.31 31.98 31.31 31.78 4,980,154 +0.48(+1.54%)
May 13, 2016 31.75 32.25 31.19 31.30 12,025,062 -0.60(-1.87%)
May 12, 2016 32.27 32.50 31.67 31.89 9,770,999 -0.22(-0.69%)
May 11, 2016 32.06 32.49 32.02 32.11 3,916,062 -0.12(-0.38%)
May 10, 2016 31.83 32.33 31.76 32.23 3,747,783 +0.61(+1.94%)
May 09, 2016 31.61 31.95 31.42 31.62 3,748,456 -0.08(-0.26%)
May 06, 2016 31.35 31.73 31.29 31.70 4,932,931 +0.13(+0.41%)
May 05, 2016 31.86 32.03 31.47 31.57 4,053,523 -0.19(-0.59%)
May 04, 2016 32.06 32.38 31.38 31.76 6,341,225 -0.59(-1.82%)
May 03, 2016 32.57 32.71 32.07 32.35 6,115,272 -0.79(-2.39%)
May 02, 2016 33.07 33.20 32.72 33.14 3,681,216 +0.22(+0.67%)
Apr 29, 2016 32.82 33.19 32.69 32.92 6,062,851 -0.16(-0.47%)
Apr 28, 2016 33.04 33.49 32.94 33.07 5,070,633 -0.38(-1.12%)
Apr 27, 2016 33.51 33.60 33.11 33.45 6,577,565 -0.04(-0.12%)
Apr 26, 2016 33.11 33.54 32.98 33.49 7,770,541 +0.44(+1.33%)
Apr 25, 2016 33.16 33.20 32.73 33.05 6,200,008 -0.24(-0.73%)
Apr 22, 2016 32.89 33.39 32.89 33.29 6,507,339 +0.31(+0.94%)
Apr 21, 2016 33.24 33.49 32.92 32.98 6,734,851 -0.23(-0.69%)
Apr 20, 2016 32.75 33.24 32.60 33.21 7,003,704 +0.41(+1.24%)
Apr 19, 2016 32.41 32.80 32.25 32.80 6,550,194 +0.49(+1.51%)
Apr 18, 2016 31.78 32.40 31.69 32.31 5,600,719 +0.33(+1.05%)
Apr 15, 2016 32.13 32.30 31.84 31.98 4,730,517 -0.14(-0.43%)
Apr 14, 2016 31.80 32.52 31.63 32.12 8,166,264 +0.29(+0.90%)
Apr 13, 2016 30.94 31.87 30.94 31.83 9,274,631 +1.17(+3.80%)
Apr 12, 2016 30.13 30.68 30.03 30.67 6,845,344 +0.58(+1.93%)
Apr 11, 2016 30.01 30.56 29.97 30.09 5,673,098 +0.28(+0.93%)
Apr 08, 2016 29.88 30.32 29.68 29.81 5,978,041 +0.22(+0.74%)
Apr 07, 2016 30.13 30.20 29.42 29.59 6,718,104 -0.83(-2.74%)
Apr 06, 2016 30.09 30.46 29.92 30.42 7,260,313 +0.31(+1.03%)
Apr 05, 2016 30.37 30.68 30.09 30.11 6,203,378 -0.68(-2.20%)
Apr 04, 2016 30.76 31.07 30.54 30.79 4,981,614 -0.01(-0.03%)
Apr 01, 2016 30.52 30.82 30.19 30.80 4,064,516 +0.09(+0.29%)
Mar 31, 2016 30.85 31.11 30.49 30.71 5,346,850 -0.33(-1.05%)
Mar 30, 2016 31.01 31.37 30.89 31.03 6,660,008 +0.27(+0.88%)
Mar 29, 2016 30.47 30.86 30.02 30.76 7,629,829 -0.01(-0.03%)
Mar 28, 2016 30.81 30.94 30.53 30.77 4,584,406 -0.03(-0.11%)
Mar 24, 2016 30.64 30.81 30.81 30.81 6,476,490 -0.13(-0.42%)
Mar 23, 2016 31.26 31.27 30.90 30.94 7,424,257 -0.44(-1.40%)
Mar 22, 2016 31.12 31.47 30.95 31.38 5,315,343 +0.01(+0.03%)
Mar 21, 2016 31.34 31.61 31.07 31.37 5,572,413 -0.04(-0.13%)
Mar 18, 2016 31.16 31.67 31.00 31.41 8,459,450 +0.48(+1.56%)
Mar 17, 2016 30.48 31.02 30.13 30.93 7,857,976 +0.37(+1.20%)
Mar 16, 2016 30.80 31.20 30.30 30.56 10,013,962 -0.34(-1.10%)
Mar 15, 2016 30.80 30.96 30.67 30.90 5,918,987 -0.21(-0.68%)
Mar 14, 2016 31.20 31.27 30.82 31.11 4,914,431 -0.15(-0.49%)
Mar 11, 2016 30.72 31.32 30.68 31.27 6,844,439 +0.84(+2.78%)
Mar 10, 2016 30.39 30.60 29.85 30.42 9,263,216 +0.28(+0.94%)
Mar 09, 2016 30.62 30.65 30.03 30.14 6,572,786 -0.24(-0.80%)
Mar 08, 2016 30.81 30.95 30.30 30.38 9,780,987 -0.77(-2.48%)
Mar 07, 2016 30.86 31.24 30.81 31.15 4,755,581 -0.01(-0.03%)
Mar 04, 2016 31.07 31.28 30.86 31.16 9,811,807 +0.37(+1.19%)
Mar 03, 2016 30.20 30.83 30.16 30.80 8,795,766 +0.58(+1.91%)
Mar 02, 2016 29.52 30.25 29.52 30.22 7,536,427 +0.55(+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.