Skip to main content

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

49.84 -0.18 (-0.36%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.41 32.50 31.68 31.74 3,089,495 -0.63(-1.95%)
Nov 26, 2014 32.30 32.37 32.37 32.37 1,979,973 +0.02(+0.07%)
Nov 25, 2014 32.26 32.38 31.95 32.35 2,351,424 +0.09(+0.27%)
Nov 24, 2014 31.96 32.28 31.88 32.26 3,468,730 +0.42(+1.31%)
Nov 21, 2014 32.56 32.60 31.77 31.84 3,676,963 -0.30(-0.95%)
Nov 20, 2014 31.74 32.15 31.71 32.15 2,062,815 +0.26(+0.80%)
Nov 19, 2014 32.26 32.26 31.64 31.89 3,350,124 -0.32(-0.99%)
Nov 18, 2014 32.18 32.39 32.16 32.21 1,052,978 +0.03(+0.10%)
Nov 17, 2014 32.34 32.42 32.12 32.18 2,014,142 -0.26(-0.79%)
Nov 14, 2014 32.45 32.68 32.33 32.44 2,708,198 -0.10(-0.32%)
Nov 13, 2014 32.82 32.91 32.51 32.54 2,765,926 -0.38(-1.14%)
Nov 12, 2014 32.38 32.96 32.38 32.92 3,276,217 +0.49(+1.51%)
Nov 11, 2014 32.54 32.55 32.36 32.43 1,123,767 -0.09(-0.27%)
Nov 10, 2014 32.32 32.60 32.29 32.52 2,185,250 +0.17(+0.52%)
Nov 07, 2014 32.28 32.38 32.11 32.35 3,355,283 +0.03(+0.10%)
Nov 06, 2014 32.17 32.33 31.99 32.32 3,001,829 +0.22(+0.70%)
Nov 05, 2014 32.10 32.19 31.87 32.09 2,614,732 +0.22(+0.70%)
Nov 04, 2014 31.78 31.96 31.56 31.87 5,701,470 -0.14(-0.43%)
Nov 03, 2014 32.08 32.32 31.85 32.00 3,273,673 -0.08(-0.25%)
Oct 31, 2014 31.92 32.16 31.76 32.08 6,891,585 +0.57(+1.80%)
Oct 30, 2014 31.33 32.02 31.22 31.52 3,043,900 +0.01(+0.03%)
Oct 29, 2014 31.16 31.60 30.89 31.51 7,433,444 +0.34(+1.08%)
Oct 28, 2014 30.46 31.18 30.43 31.17 3,200,401 +0.82(+2.72%)
Oct 27, 2014 29.92 30.36 30.16 30.35 1,236,189 +0.19(+0.64%)
Oct 24, 2014 30.11 30.32 30.00 30.16 1,823,505 -0.01(-0.03%)
Oct 23, 2014 30.24 30.51 30.12 30.16 4,180,931 +0.23(+0.78%)
Oct 22, 2014 30.32 30.46 29.92 29.93 4,547,273 -0.24(-0.80%)
Oct 21, 2014 29.81 30.26 29.64 30.17 5,125,548 +0.74(+2.50%)
Oct 20, 2014 29.35 29.58 29.28 29.43 2,392,464 +0.06(+0.19%)
Oct 17, 2014 29.73 29.73 29.19 29.38 5,196,828 +0.04(+0.14%)
Oct 16, 2014 28.18 29.43 28.18 29.34 7,292,811 +0.48(+1.66%)
Oct 15, 2014 29.66 29.26 28.28 28.86 18,830,732 -0.80(-2.70%)
Oct 14, 2014 29.51 30.03 29.45 29.66 7,237,245 +0.25(+0.84%)
Oct 13, 2014 29.31 29.79 29.21 29.41 6,165,650 +0.11(+0.38%)
Oct 10, 2014 29.33 29.80 29.29 29.30 7,149,697 -0.18(-0.62%)
Oct 09, 2014 30.20 30.20 29.47 29.48 5,407,120 -0.74(-2.44%)
Oct 08, 2014 29.63 30.27 29.60 30.22 7,152,307 +0.56(+1.89%)
Oct 07, 2014 30.02 30.19 29.65 29.66 6,866,940 -0.50(-1.67%)
Oct 06, 2014 30.56 30.58 30.13 30.16 3,227,744 -0.26(-0.87%)
Oct 03, 2014 30.48 30.68 30.40 30.43 3,879,388 +0.22(+0.72%)
Oct 02, 2014 29.95 30.36 29.77 30.21 4,977,901 +0.26(+0.88%)
Oct 01, 2014 30.19 30.44 29.88 29.95 7,181,282 -0.36(-1.19%)
Sep 30, 2014 30.48 30.58 30.28 30.31 2,532,851 -0.18(-0.60%)
Sep 29, 2014 30.36 30.60 30.25 30.49 3,536,752 -0.10(-0.34%)
Sep 26, 2014 30.55 30.66 30.40 30.60 2,927,674 +0.10(+0.34%)
Sep 25, 2014 30.85 30.87 30.40 30.49 4,908,675 -0.46(-1.50%)
Sep 24, 2014 30.88 31.00 30.71 30.96 4,642,679 +0.07(+0.23%)
Sep 23, 2014 31.22 31.36 30.88 30.88 5,646,172 -0.41(-1.30%)
Sep 22, 2014 31.60 31.76 31.27 31.29 4,444,059 -0.46(-1.46%)
Sep 19, 2014 32.16 32.36 31.72 31.76 7,108,693 -0.30(-0.93%)
Sep 18, 2014 31.62 32.23 31.62 32.06 7,733,040 +0.56(+1.77%)
Sep 17, 2014 31.40 31.81 31.26 31.50 5,206,318 +0.11(+0.36%)
Sep 16, 2014 31.51 31.74 31.27 31.39 4,511,023 -0.19(-0.61%)
Sep 15, 2014 31.82 31.82 31.52 31.58 3,682,253 -0.31(-0.97%)
Sep 12, 2014 31.85 32.07 31.64 31.89 10,258,156 +0.14(+0.43%)
Sep 11, 2014 31.35 31.80 31.31 31.75 3,740,997 +0.26(+0.81%)
Sep 10, 2014 31.12 31.58 31.08 31.50 3,176,611 +0.41(+1.31%)
Sep 09, 2014 31.32 31.38 31.00 31.09 2,687,977 -0.32(-1.02%)
Sep 08, 2014 31.20 31.42 31.15 31.41 3,225,799 +0.14(+0.46%)
Sep 05, 2014 31.13 31.29 30.94 31.27 3,116,383 +0.03(+0.10%)
Sep 04, 2014 31.46 31.64 31.18 31.23 4,750,136 -0.05(-0.15%)
Sep 03, 2014 31.59 31.62 31.23 31.28 4,210,486 -0.09(-0.28%)
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.