Skip to main content

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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 50.33 50.70 50.11 50.45 8,612,930 -0.07(-0.13%)
Sep 27, 2018 51.05 51.16 50.43 50.52 8,282,872 -0.42(-0.83%)
Sep 26, 2018 51.99 52.09 50.92 50.95 10,287,895 -1.04(-2.01%)
Sep 25, 2018 52.19 52.28 51.89 51.99 3,666,127 -0.05(-0.10%)
Sep 24, 2018 52.95 52.95 51.87 52.04 6,488,518 -0.83(-1.57%)
Sep 21, 2018 53.18 53.31 52.79 52.87 8,250,780 -0.28(-0.53%)
Sep 20, 2018 52.75 53.39 52.71 53.16 10,442,874 +0.68(+1.30%)
Sep 19, 2018 51.74 52.60 51.74 52.47 7,836,929 +0.68(+1.32%)
Sep 18, 2018 52.03 52.07 51.65 51.79 6,377,166 -0.21(-0.41%)
Sep 17, 2018 52.39 52.60 51.85 52.00 6,148,695 -0.42(-0.81%)
Sep 14, 2018 52.01 52.50 51.97 52.42 6,358,102 +0.52(+1.01%)
Sep 13, 2018 52.53 52.72 51.85 51.90 10,963,109 -0.59(-1.13%)
Sep 12, 2018 53.20 53.48 52.39 52.49 10,681,403 -1.01(-1.88%)
Sep 11, 2018 53.25 53.81 53.08 53.49 4,258,365 +0.09(+0.17%)
Sep 10, 2018 53.69 53.81 53.30 53.40 2,720,457 -0.13(-0.24%)
Sep 07, 2018 53.76 53.80 53.14 53.53 3,174,082 +0.15(+0.28%)
Sep 06, 2018 53.71 53.91 53.38 53.38 5,847,917 -0.38(-0.71%)
Sep 05, 2018 53.58 53.94 53.40 53.76 2,934,952 +0.11(+0.20%)
Sep 04, 2018 53.25 53.77 53.21 53.65 3,664,124 +0.27(+0.51%)
Aug 31, 2018 53.38 53.38 53.38 0 +0.31(+0.59%)
Aug 30, 2018 53.11 53.28 52.94 53.06 5,652,226 -0.21(-0.40%)
Aug 29, 2018 53.42 53.53 52.87 53.27 5,156,511 -0.13(-0.24%)
Aug 28, 2018 53.75 53.79 53.12 53.40 5,935,631 -0.20(-0.38%)
Aug 27, 2018 53.84 54.14 53.54 53.60 6,659,299 +0.00(+0.00%)
Aug 24, 2018 53.93 53.99 53.54 53.60 6,380,581 -0.21(-0.39%)
Aug 23, 2018 54.07 54.14 53.58 53.82 3,673,804 -0.36(-0.66%)
Aug 22, 2018 54.12 54.31 53.99 54.17 2,913,715 -0.16(-0.30%)
Aug 21, 2018 53.82 54.60 53.66 54.33 6,230,661 +0.60(+1.12%)
Aug 20, 2018 53.50 53.85 53.26 53.73 3,861,412 +0.14(+0.25%)
Aug 17, 2018 53.32 53.66 53.20 53.60 3,277,723 +0.14(+0.27%)
Aug 16, 2018 52.84 53.74 52.78 53.45 7,825,312 +0.85(+1.62%)
Aug 15, 2018 52.80 53.20 52.48 52.60 5,168,950 -0.60(-1.13%)
Aug 14, 2018 52.48 53.38 52.45 53.20 5,983,580 +0.84(+1.60%)
Aug 13, 2018 52.57 53.01 52.36 52.36 4,134,658 -0.31(-0.59%)
Aug 10, 2018 52.43 52.93 52.23 52.67 5,258,508 -0.25(-0.48%)
Aug 09, 2018 53.12 53.32 52.72 52.93 3,253,354 -0.24(-0.45%)
Aug 08, 2018 52.69 53.23 52.52 53.16 3,062,323 +0.42(+0.80%)
Aug 07, 2018 52.80 53.18 52.71 52.74 4,455,274 +0.10(+0.19%)
Aug 06, 2018 52.47 52.76 52.23 52.64 3,016,963 +0.10(+0.19%)
Aug 03, 2018 52.81 53.19 52.43 52.54 6,390,638 -0.48(-0.91%)
Aug 02, 2018 52.24 53.15 52.14 53.02 4,097,943 +0.49(+0.93%)
Aug 01, 2018 52.29 52.76 52.14 52.53 5,376,570 +0.54(+1.04%)
Jul 31, 2018 52.26 52.39 51.62 51.99 7,266,302 -0.21(-0.40%)
Jul 30, 2018 52.66 52.88 52.20 52.20 8,897,499 -0.32(-0.61%)
Jul 27, 2018 52.53 53.02 52.18 52.52 4,147,437 -0.08(-0.16%)
Jul 26, 2018 52.33 53.02 52.33 52.61 7,984,439 +0.26(+0.50%)
Jul 25, 2018 52.80 52.89 52.07 52.34 6,968,171 -0.57(-1.07%)
Jul 24, 2018 53.64 53.66 52.67 52.91 9,633,386 -0.58(-1.09%)
Jul 23, 2018 52.76 53.69 52.76 53.49 8,387,034 +0.68(+1.30%)
Jul 20, 2018 52.56 53.05 52.36 52.81 7,683,459 +0.29(+0.55%)
Jul 19, 2018 52.46 52.75 52.09 52.52 8,541,403 -0.13(-0.24%)
Jul 18, 2018 52.01 52.78 52.01 52.65 10,032,172 +0.59(+1.14%)
Jul 17, 2018 51.92 52.39 51.92 52.06 6,417,761 +0.03(+0.06%)
Jul 16, 2018 51.66 52.12 51.57 52.02 5,752,601 +0.59(+1.15%)
Jul 13, 2018 51.90 52.02 51.28 51.43 8,975,574 -0.55(-1.06%)
Jul 12, 2018 52.78 52.84 51.50 51.98 13,215,685 -0.63(-1.20%)
Jul 11, 2018 52.52 53.00 52.41 52.62 5,658,115 -0.25(-0.46%)
Jul 10, 2018 53.60 53.75 52.50 52.86 7,123,803 -0.59(-1.11%)
Jul 09, 2018 52.62 53.62 52.48 53.45 7,530,145 +1.09(+2.08%)
Jul 06, 2018 51.85 52.51 51.56 52.36 3,851,204 +0.46(+0.88%)
Jul 05, 2018 52.08 52.16 51.69 51.91 8,449,686 +0.08(+0.16%)
Jul 03, 2018 51.82 51.82 51.82 0 -0.18(-0.34%)
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.