Skip to main content

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

46.79 -0.14 (-0.30%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.63 32.76 32.53 32.70 4,430,519 -0.13(-0.39%)
Mar 30, 2015 32.46 32.98 32.40 32.82 2,921,574 +0.55(+1.71%)
Mar 27, 2015 32.37 32.57 32.04 32.27 2,568,407 -0.18(-0.54%)
Mar 26, 2015 32.14 32.47 31.88 32.45 9,276,448 +0.23(+0.72%)
Mar 25, 2015 32.82 32.84 32.18 32.22 5,905,481 -0.54(-1.64%)
Mar 24, 2015 32.89 32.96 32.66 32.75 4,314,651 -0.15(-0.46%)
Mar 23, 2015 33.10 33.25 32.77 32.90 4,340,587 -0.23(-0.70%)
Mar 20, 2015 32.74 33.16 32.65 33.14 4,896,279 +0.51(+1.56%)
Mar 19, 2015 32.71 32.77 32.31 32.63 6,642,659 -0.16(-0.49%)
Mar 18, 2015 33.11 33.36 32.55 32.79 13,617,648 -0.32(-0.96%)
Mar 17, 2015 32.80 33.12 32.67 33.11 4,421,620 +0.18(+0.56%)
Mar 16, 2015 33.10 33.20 32.84 32.92 4,999,796 -0.06(-0.19%)
Mar 13, 2015 33.11 33.16 32.53 32.99 5,332,426 -0.18(-0.55%)
Mar 12, 2015 32.46 33.20 32.46 33.17 9,588,884 +0.85(+2.62%)
Mar 11, 2015 32.08 32.34 32.00 32.33 2,741,580 +0.30(+0.95%)
Mar 10, 2015 32.41 32.42 32.01 32.02 4,649,755 -0.65(-2.00%)
Mar 09, 2015 32.40 32.78 32.37 32.68 4,659,753 +0.28(+0.86%)
Mar 06, 2015 32.33 32.88 32.25 32.40 6,850,008 +0.25(+0.77%)
Mar 05, 2015 31.90 32.17 31.67 32.15 2,439,902 +0.18(+0.57%)
Mar 04, 2015 32.12 32.18 31.89 31.97 2,045,433 -0.22(-0.67%)
Mar 03, 2015 32.26 32.37 32.09 32.18 2,743,118 -0.13(-0.39%)
Mar 02, 2015 32.15 32.41 31.96 32.31 3,652,092 +0.23(+0.72%)
Feb 27, 2015 32.14 32.29 32.04 32.08 3,138,089 -0.17(-0.52%)
Feb 26, 2015 31.97 32.26 31.97 32.25 3,181,369 +0.16(+0.50%)
Feb 25, 2015 32.14 32.21 32.01 32.09 2,042,255 -0.06(-0.20%)
Feb 24, 2015 32.03 32.41 31.93 32.15 3,611,866 +0.18(+0.55%)
Feb 23, 2015 31.87 31.97 31.73 31.97 1,783,026 -0.09(-0.27%)
Feb 20, 2015 31.78 32.08 31.30 32.06 5,812,653 +0.27(+0.85%)
Feb 19, 2015 31.66 31.94 31.44 31.79 5,168,784 -0.06(-0.18%)
Feb 18, 2015 32.25 32.44 31.74 31.85 4,580,259 -0.62(-1.90%)
Feb 17, 2015 32.21 32.47 31.99 32.47 7,187,573 +0.28(+0.88%)
Feb 13, 2015 32.09 32.18 32.18 32.18 3,179,629 +0.11(+0.35%)
Feb 12, 2015 31.71 32.09 31.53 32.07 4,078,503 +0.61(+1.95%)
Feb 11, 2015 31.63 31.63 31.25 31.46 4,418,895 -0.17(-0.53%)
Feb 10, 2015 31.87 31.87 31.26 31.62 3,360,217 +0.13(+0.41%)
Feb 09, 2015 31.75 31.81 31.43 31.50 4,553,172 -0.41(-1.30%)
Feb 06, 2015 31.74 32.18 31.65 31.91 8,427,423 +0.49(+1.57%)
Feb 05, 2015 30.83 31.46 30.83 31.42 6,502,485 +0.73(+2.39%)
Feb 04, 2015 30.67 31.02 30.65 30.68 5,725,617 -0.20(-0.65%)
Feb 03, 2015 30.43 31.03 30.37 30.88 5,999,257 +0.65(+2.14%)
Feb 02, 2015 29.60 30.28 29.37 30.24 5,915,595 +0.84(+2.85%)
Jan 30, 2015 29.41 29.84 29.34 29.40 5,282,381 -0.34(-1.15%)
Jan 29, 2015 29.45 29.76 29.20 29.74 8,914,089 +0.40(+1.36%)
Jan 28, 2015 30.31 30.38 29.31 29.34 7,102,348 -0.83(-2.75%)
Jan 27, 2015 30.14 30.44 29.99 30.17 3,532,468 -0.35(-1.15%)
Jan 26, 2015 30.16 30.59 29.91 30.52 3,166,183 +0.28(+0.92%)
Jan 23, 2015 30.45 30.69 30.12 30.24 5,073,994 -0.31(-1.02%)
Jan 22, 2015 29.60 30.65 29.52 30.55 7,682,203 +1.32(+4.50%)
Jan 21, 2015 29.40 29.61 29.17 29.24 8,139,949 -0.13(-0.43%)
Jan 20, 2015 29.57 29.81 29.19 29.37 6,703,346 -0.26(-0.86%)
Jan 16, 2015 29.17 29.67 29.00 29.62 6,084,850 +0.47(+1.61%)
Jan 15, 2015 29.54 29.56 29.01 29.15 9,135,849 -0.35(-1.19%)
Jan 14, 2015 29.45 29.65 29.04 29.50 8,022,952 -0.41(-1.39%)
Jan 13, 2015 30.09 30.63 29.68 29.92 10,148,916 -0.14(-0.45%)
Jan 12, 2015 30.28 30.43 29.95 30.05 6,428,726 -0.32(-1.05%)
Jan 09, 2015 31.36 31.38 30.37 30.37 3,846,076 -0.91(-2.91%)
Jan 08, 2015 30.87 31.30 30.87 31.28 3,348,174 +0.66(+2.16%)
Jan 07, 2015 30.62 30.90 30.42 30.62 5,451,230 +0.17(+0.55%)
Jan 06, 2015 31.19 31.40 30.37 30.45 7,360,229 -0.74(-2.38%)
Jan 05, 2015 31.94 31.99 31.19 31.19 5,096,166 -0.89(-2.78%)
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.