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

50.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 36.25 36.50 36.19 36.38 10,171,518 +0.25(+0.69%)
Oct 28, 2016 36.72 36.72 36.01 36.13 7,703,985 -0.42(-1.16%)
Oct 27, 2016 36.60 36.77 36.28 36.55 7,470,476 +0.25(+0.69%)
Oct 26, 2016 35.96 36.46 35.87 36.30 7,293,056 +0.27(+0.74%)
Oct 25, 2016 36.07 36.34 35.93 36.04 3,523,243 -0.13(-0.37%)
Oct 24, 2016 36.14 36.35 36.04 36.17 4,771,500 +0.29(+0.81%)
Oct 21, 2016 35.53 35.91 35.43 35.88 4,397,380 +0.10(+0.28%)
Oct 20, 2016 35.62 36.02 35.52 35.78 4,766,946 +0.10(+0.28%)
Oct 19, 2016 35.17 35.79 35.12 35.68 6,708,370 +0.69(+1.97%)
Oct 18, 2016 34.93 35.05 34.65 34.99 3,054,420 +0.34(+0.98%)
Oct 17, 2016 34.93 35.03 34.56 34.65 3,682,637 -0.24(-0.69%)
Oct 14, 2016 35.18 35.31 34.78 34.89 4,959,443 +0.17(+0.50%)
Oct 13, 2016 35.13 35.44 34.36 34.72 9,351,536 -0.86(-2.43%)
Oct 12, 2016 35.64 35.88 35.57 35.58 6,232,655 -0.06(-0.16%)
Oct 11, 2016 36.14 36.23 35.46 35.64 6,657,953 -0.47(-1.31%)
Oct 10, 2016 36.21 36.30 36.02 36.11 4,954,208 +0.19(+0.53%)
Oct 07, 2016 35.80 36.07 35.53 35.92 7,655,878 +0.02(+0.07%)
Oct 06, 2016 36.26 36.26 35.67 35.90 5,730,819 -0.06(-0.16%)
Oct 05, 2016 35.42 36.10 35.36 35.96 7,865,040 +0.68(+1.93%)
Oct 04, 2016 34.94 35.49 34.88 35.27 8,147,575 +0.50(+1.43%)
Oct 03, 2016 34.93 35.15 34.74 34.78 4,391,663 -0.34(-0.97%)
Sep 30, 2016 34.73 35.23 34.54 35.12 3,982,988 +0.62(+1.81%)
Sep 29, 2016 35.08 35.28 34.39 34.49 9,059,714 -0.58(-1.66%)
Sep 28, 2016 34.79 35.08 34.52 35.08 3,274,027 +0.42(+1.22%)
Sep 27, 2016 34.10 34.65 34.04 34.65 4,381,683 +0.36(+1.04%)
Sep 26, 2016 34.82 34.82 34.28 34.29 5,801,390 -0.79(-2.25%)
Sep 23, 2016 34.83 35.34 34.83 35.08 8,693,675 +0.01(+0.02%)
Sep 22, 2016 35.03 35.11 34.70 35.08 6,883,254 +0.27(+0.79%)
Sep 21, 2016 34.78 35.05 34.51 34.80 7,580,209 +0.16(+0.46%)
Sep 20, 2016 35.00 35.00 34.59 34.64 3,399,224 -0.05(-0.14%)
Sep 19, 2016 34.73 35.00 34.51 34.69 6,617,227 +0.13(+0.38%)
Sep 16, 2016 34.59 34.72 34.37 34.56 6,443,202 -0.30(-0.87%)
Sep 15, 2016 34.45 34.91 34.43 34.86 7,192,875 +0.35(+1.01%)
Sep 14, 2016 34.84 34.99 34.48 34.52 13,324,764 -0.31(-0.88%)
Sep 13, 2016 34.96 34.96 34.36 34.82 7,337,676 -0.51(-1.45%)
Sep 12, 2016 34.88 35.39 34.55 35.34 7,529,950 +0.22(+0.64%)
Sep 09, 2016 35.48 35.54 35.08 35.11 7,815,355 -0.25(-0.70%)
Sep 08, 2016 35.43 35.55 35.12 35.36 4,985,340 +0.10(+0.28%)
Sep 07, 2016 34.98 35.28 34.77 35.26 4,874,330 +0.27(+0.78%)
Sep 06, 2016 35.63 35.65 34.85 34.99 10,485,183 -0.65(-1.81%)
Sep 02, 2016 35.54 35.63 35.63 35.63 5,418,984 +0.31(+0.87%)
Sep 01, 2016 35.66 35.79 35.01 35.33 9,261,981 -0.25(-0.70%)
Aug 31, 2016 35.56 35.62 35.13 35.58 12,664,076 +0.12(+0.33%)
Aug 30, 2016 35.17 35.48 35.15 35.46 7,718,909 +0.37(+1.06%)
Aug 29, 2016 34.89 35.25 34.84 35.09 7,566,397 +0.26(+0.76%)
Aug 26, 2016 34.73 35.00 34.57 34.82 13,057,618 +0.23(+0.67%)
Aug 25, 2016 34.35 34.64 34.34 34.59 3,765,304 +0.17(+0.48%)
Aug 24, 2016 34.51 34.66 34.22 34.43 4,591,929 -0.03(-0.10%)
Aug 23, 2016 34.44 34.64 34.44 34.46 2,617,970 +0.09(+0.26%)
Aug 22, 2016 34.15 34.46 34.04 34.37 2,457,600 +0.01(+0.02%)
Aug 19, 2016 34.24 34.40 34.13 34.36 3,392,582 +0.06(+0.17%)
Aug 18, 2016 34.12 34.37 34.09 34.30 3,510,678 +0.15(+0.44%)
Aug 17, 2016 33.98 34.31 33.94 34.15 4,788,289 +0.11(+0.32%)
Aug 16, 2016 34.00 34.23 33.89 34.05 4,735,509 -0.09(-0.27%)
Aug 15, 2016 33.89 34.19 33.77 34.14 3,525,670 +0.50(+1.50%)
Aug 12, 2016 33.37 33.65 33.32 33.63 3,191,532 -0.16(-0.46%)
Aug 11, 2016 33.75 33.91 33.62 33.79 6,177,153 +0.08(+0.25%)
Aug 10, 2016 34.07 34.10 33.66 33.71 10,541,183 -0.45(-1.31%)
Aug 09, 2016 34.03 34.24 33.98 34.15 3,264,538 +0.08(+0.24%)
Aug 08, 2016 34.27 34.43 34.00 34.07 3,554,537 -0.09(-0.27%)
Aug 05, 2016 33.82 34.19 33.38 34.16 8,761,526 +1.14(+3.46%)
Aug 04, 2016 32.88 33.19 32.88 33.02 4,191,473 +0.04(+0.13%)
Aug 03, 2016 32.45 33.01 32.38 32.98 3,549,695 +0.45(+1.40%)
Aug 02, 2016 32.88 32.94 32.38 32.52 5,225,898 -0.29(-0.88%)
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.