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

58.70 +1.44 (+2.51%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 53.50 53.82 53.04 53.20 7,320,627 -0.40(-0.75%)
May 30, 2018 53.27 53.82 52.97 53.60 8,642,629 +0.84(+1.60%)
May 29, 2018 53.38 53.72 52.42 52.76 13,351,376 -1.31(-2.41%)
May 25, 2018 54.07 54.07 54.07 0 -0.19(-0.34%)
May 24, 2018 54.23 54.28 53.23 54.25 6,662,851 -0.11(-0.20%)
May 23, 2018 54.67 54.79 54.09 54.36 10,504,975 -0.40(-0.72%)
May 22, 2018 54.62 55.23 54.51 54.76 9,120,355 +0.32(+0.59%)
May 21, 2018 54.01 54.67 54.01 54.44 6,509,085 +0.60(+1.11%)
May 18, 2018 54.31 54.34 53.82 53.84 4,722,572 -0.45(-0.82%)
May 17, 2018 54.01 54.37 53.70 54.29 4,378,338 +0.19(+0.36%)
May 16, 2018 53.80 54.26 53.60 54.09 4,033,863 +0.25(+0.47%)
May 15, 2018 53.44 54.19 53.36 53.84 6,186,764 +0.35(+0.66%)
May 14, 2018 53.82 53.91 53.38 53.49 2,902,126 -0.19(-0.36%)
May 11, 2018 53.76 53.98 53.57 53.68 4,809,399 +0.01(+0.02%)
May 10, 2018 53.40 53.90 53.16 53.67 6,813,867 +0.13(+0.24%)
May 09, 2018 53.33 53.86 53.01 53.54 8,252,449 +0.51(+0.95%)
May 08, 2018 52.68 53.41 52.54 53.04 6,679,772 +0.47(+0.90%)
May 07, 2018 52.44 52.90 52.02 52.57 4,067,051 +0.24(+0.45%)
May 04, 2018 51.30 52.75 51.09 52.33 7,302,843 +0.67(+1.29%)
May 03, 2018 51.84 52.05 51.14 51.67 14,697,064 -0.51(-0.98%)
May 02, 2018 52.12 52.83 51.86 52.18 9,203,384 -0.11(-0.21%)
May 01, 2018 51.85 52.45 51.24 52.29 6,124,753 +0.39(+0.75%)
Apr 30, 2018 52.81 53.05 51.90 51.90 5,871,941 -0.84(-1.60%)
Apr 27, 2018 52.34 52.97 52.33 52.74 8,655,365 +0.41(+0.79%)
Apr 26, 2018 52.26 52.68 52.05 52.33 4,193,155 +0.01(+0.02%)
Apr 25, 2018 52.34 52.80 51.89 52.32 7,028,452 +0.01(+0.02%)
Apr 24, 2018 52.23 53.04 51.81 52.32 10,615,514 +0.35(+0.66%)
Apr 23, 2018 51.71 52.16 51.52 51.97 5,531,957 +0.45(+0.87%)
Apr 20, 2018 51.06 51.70 51.03 51.52 5,622,704 +0.45(+0.87%)
Apr 19, 2018 50.34 51.20 50.24 51.08 8,763,077 +0.92(+1.83%)
Apr 18, 2018 50.45 50.77 50.13 50.16 5,716,537 -0.21(-0.42%)
Apr 17, 2018 51.37 51.45 50.04 50.37 8,420,426 -0.68(-1.34%)
Apr 16, 2018 50.98 51.25 50.59 51.05 3,976,805 +0.24(+0.46%)
Apr 13, 2018 52.21 52.21 50.58 50.82 6,589,678 -0.80(-1.55%)
Apr 12, 2018 51.17 51.94 50.93 51.62 5,256,545 +0.93(+1.83%)
Apr 11, 2018 50.50 50.93 50.26 50.69 4,997,677 -0.24(-0.48%)
Apr 10, 2018 50.75 51.11 50.23 50.93 6,785,158 +0.94(+1.89%)
Apr 09, 2018 50.29 51.16 49.96 49.99 8,342,652 -0.03(-0.05%)
Apr 06, 2018 50.93 51.20 49.42 50.02 10,861,065 -1.45(-2.81%)
Apr 05, 2018 51.52 51.61 50.98 51.46 5,533,163 +0.33(+0.64%)
Apr 04, 2018 49.82 51.25 49.68 51.14 11,282,516 +0.58(+1.15%)
Apr 03, 2018 50.10 50.78 49.88 50.56 5,967,900 +0.70(+1.40%)
Apr 02, 2018 50.74 51.02 49.23 49.86 7,850,602 -0.99(-1.95%)
Mar 29, 2018 50.85 50.85 50.85 0 +0.43(+0.85%)
Mar 28, 2018 50.04 50.87 49.66 50.42 7,130,620 +0.33(+0.66%)
Mar 27, 2018 51.37 51.64 49.76 50.09 6,858,691 -1.13(-2.20%)
Mar 26, 2018 50.35 51.27 50.06 51.22 8,767,853 +1.62(+3.26%)
Mar 23, 2018 51.46 51.68 49.52 49.60 13,834,628 -1.79(-3.49%)
Mar 22, 2018 52.69 52.93 51.32 51.40 10,602,960 -1.94(-3.63%)
Mar 21, 2018 53.36 53.90 52.93 53.33 5,770,294 +0.08(+0.16%)
Mar 20, 2018 53.65 53.76 53.11 53.25 4,156,092 -0.21(-0.39%)
Mar 19, 2018 53.81 53.93 52.79 53.46 6,213,558 -0.39(-0.72%)
Mar 16, 2018 53.61 54.33 53.61 53.85 8,136,279 +0.31(+0.57%)
Mar 15, 2018 53.57 53.69 53.04 53.54 6,625,305 +0.22(+0.41%)
Mar 14, 2018 54.20 54.26 53.11 53.32 7,991,864 -0.79(-1.46%)
Mar 13, 2018 54.57 54.72 53.91 54.11 5,944,692 -0.37(-0.68%)
Mar 12, 2018 54.53 54.83 54.21 54.48 7,846,565 -0.10(-0.18%)
Mar 09, 2018 54.11 54.62 53.82 54.58 6,060,473 +0.89(+1.66%)
Mar 08, 2018 54.34 54.47 53.20 53.69 6,113,358 -0.43(-0.79%)
Mar 07, 2018 54.29 54.12 8,407,759 +0.25(+0.47%)
Mar 06, 2018 53.41 53.98 52.80 53.87 6,663,457 +0.73(+1.37%)
Mar 05, 2018 52.11 53.41 51.63 53.14 7,030,869 +0.63(+1.20%)
Mar 02, 2018 51.28 52.63 50.82 52.51 8,968,364 +0.84(+1.62%)
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.