Skip to main content

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

46.55 -0.38 (-0.82%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 37.06 37.11 36.76 36.87 4,788,056 -0.03(-0.09%)
Nov 27, 2015 36.93 36.93 36.58 36.90 1,588,840 +0.10(+0.26%)
Nov 25, 2015 36.85 36.81 36.81 36.81 4,234,930 +0.06(+0.18%)
Nov 24, 2015 36.39 36.85 36.29 36.74 4,419,021 +0.18(+0.49%)
Nov 23, 2015 36.64 36.81 36.43 36.56 3,050,553 +0.15(+0.40%)
Nov 20, 2015 36.32 36.64 36.25 36.42 4,613,260 +0.16(+0.45%)
Nov 19, 2015 36.51 36.51 35.99 36.26 4,182,341 -0.15(-0.40%)
Nov 18, 2015 36.09 36.46 35.69 36.40 5,548,605 +0.52(+1.44%)
Nov 17, 2015 36.01 36.39 35.69 35.88 8,580,845 +0.12(+0.34%)
Nov 16, 2015 35.27 35.78 35.06 35.76 4,001,218 +0.40(+1.12%)
Nov 13, 2015 35.71 35.85 35.21 35.37 6,022,792 -0.48(-1.35%)
Nov 12, 2015 36.43 36.51 35.80 35.85 6,155,107 -0.76(-2.07%)
Nov 11, 2015 37.18 37.23 36.53 36.61 4,836,790 -0.30(-0.81%)
Nov 10, 2015 36.80 37.12 36.51 36.91 5,396,721 +0.05(+0.13%)
Nov 09, 2015 37.28 37.35 36.61 36.86 6,896,274 -0.23(-0.63%)
Nov 06, 2015 37.15 37.42 36.67 37.10 11,578,561 +1.08(+3.01%)
Nov 05, 2015 35.44 36.18 35.38 36.01 8,791,179 +0.58(+1.64%)
Nov 04, 2015 35.59 35.59 35.25 35.43 4,902,558 +0.07(+0.21%)
Nov 03, 2015 35.26 35.51 35.02 35.36 4,257,221 +0.12(+0.34%)
Nov 02, 2015 34.92 35.37 34.66 35.24 4,238,661 +0.65(+1.87%)
Oct 30, 2015 35.46 35.46 34.39 34.59 10,826,929 -0.78(-2.19%)
Oct 29, 2015 35.62 35.92 35.32 35.37 9,932,625 -0.19(-0.54%)
Oct 28, 2015 34.37 35.59 34.29 35.56 10,036,306 +1.34(+3.92%)
Oct 27, 2015 34.33 34.66 34.00 34.22 3,635,049 -0.43(-1.24%)
Oct 26, 2015 34.85 34.88 34.40 34.65 3,286,088 -0.19(-0.56%)
Oct 23, 2015 34.37 34.87 34.16 34.84 6,169,083 +0.80(+2.35%)
Oct 22, 2015 33.57 34.38 33.57 34.04 4,918,481 +0.59(+1.76%)
Oct 21, 2015 34.20 34.27 33.45 33.45 5,055,225 -0.61(-1.80%)
Oct 20, 2015 33.72 34.15 33.58 34.07 3,123,961 +0.43(+1.27%)
Oct 19, 2015 33.52 33.87 33.45 33.64 3,903,965 +0.06(+0.19%)
Oct 16, 2015 33.61 33.73 33.34 33.57 3,959,562 +0.02(+0.05%)
Oct 15, 2015 33.26 33.58 32.87 33.56 6,508,843 +0.61(+1.84%)
Oct 14, 2015 33.78 33.95 32.83 32.95 6,270,390 -0.95(-2.81%)
Oct 13, 2015 33.95 34.35 33.88 33.91 5,170,423 -0.27(-0.78%)
Oct 12, 2015 33.91 34.24 33.70 34.17 4,923,142 +0.27(+0.79%)
Oct 09, 2015 34.33 34.52 33.83 33.91 3,831,929 -0.42(-1.22%)
Oct 08, 2015 33.95 34.35 33.79 34.33 5,412,268 +0.28(+0.83%)
Oct 07, 2015 33.65 34.04 33.51 34.04 4,619,768 +0.62(+1.86%)
Oct 06, 2015 33.52 33.66 33.24 33.42 4,184,197 -0.09(-0.27%)
Oct 05, 2015 33.00 33.54 32.92 33.51 5,433,544 +0.82(+2.52%)
Oct 02, 2015 32.31 32.71 31.68 32.69 12,651,965 -0.55(-1.65%)
Oct 01, 2015 33.28 33.37 32.80 33.24 4,284,928 -0.02(-0.07%)
Sep 30, 2015 33.06 33.29 32.96 33.26 5,859,604 +0.41(+1.25%)
Sep 29, 2015 32.83 33.01 32.69 32.85 6,022,370 +0.03(+0.10%)
Sep 28, 2015 33.02 33.14 32.73 32.82 8,752,419 -0.44(-1.34%)
Sep 25, 2015 33.46 33.61 33.18 33.26 7,320,260 +0.31(+0.93%)
Sep 24, 2015 32.43 33.00 32.39 32.95 6,404,409 +0.19(+0.59%)
Sep 23, 2015 32.57 32.98 32.46 32.76 4,912,243 +0.23(+0.70%)
Sep 22, 2015 32.37 32.69 32.29 32.53 4,935,982 -0.28(-0.86%)
Sep 21, 2015 32.66 33.00 32.47 32.82 3,625,493 +0.48(+1.47%)
Sep 18, 2015 32.53 32.56 32.15 32.34 9,997,701 -0.73(-2.19%)
Sep 17, 2015 33.84 34.20 32.90 33.06 12,548,420 -0.80(-2.35%)
Sep 16, 2015 33.88 33.91 33.48 33.86 3,181,880 +0.07(+0.21%)
Sep 15, 2015 33.47 33.92 33.40 33.79 2,788,551 +0.44(+1.33%)
Sep 14, 2015 33.23 33.55 33.14 33.35 3,963,179 +0.10(+0.29%)
Sep 11, 2015 33.21 33.29 32.93 33.25 2,442,080 +0.00(+0.00%)
Sep 10, 2015 32.94 33.44 32.81 33.25 2,966,290 +0.28(+0.85%)
Sep 09, 2015 33.50 33.59 32.94 32.97 4,611,473 -0.18(-0.56%)
Sep 08, 2015 32.86 33.20 32.67 33.15 3,238,731 +0.87(+2.69%)
Sep 04, 2015 32.15 32.28 32.28 32.28 3,244,042 -0.21(-0.64%)
Sep 03, 2015 32.19 32.74 32.19 32.49 4,686,779 +0.22(+0.67%)
Sep 02, 2015 32.10 32.29 31.77 32.28 4,963,094 +0.55(+1.72%)
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.