Skip to main content

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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 52.90 53.18 52.58 52.73 3,983,737 -0.01(-0.02%)
Jan 30, 2018 52.81 53.07 52.65 52.74 6,055,544 -0.41(-0.78%)
Jan 29, 2018 53.37 53.66 53.15 53.15 4,274,765 -0.22(-0.41%)
Jan 26, 2018 53.47 53.61 52.90 53.37 4,267,178 +0.14(+0.25%)
Jan 25, 2018 53.78 53.80 52.99 53.24 5,629,562 -0.36(-0.68%)
Jan 24, 2018 53.74 54.01 53.33 53.60 7,062,775 -0.03(-0.05%)
Jan 23, 2018 53.31 53.90 53.06 53.63 5,626,126 +0.14(+0.25%)
Jan 22, 2018 53.24 53.50 52.94 53.49 4,837,488 +0.14(+0.27%)
Jan 19, 2018 52.54 53.36 52.54 53.35 6,518,939 +0.84(+1.60%)
Jan 18, 2018 52.94 53.04 52.37 52.51 5,362,389 -0.30(-0.56%)
Jan 17, 2018 52.65 52.91 52.04 52.81 7,611,069 +0.32(+0.61%)
Jan 16, 2018 53.43 53.45 52.26 52.48 9,737,029 -0.51(-0.96%)
Jan 12, 2018 52.99 52.99 52.99 0 +0.33(+0.63%)
Jan 11, 2018 52.17 52.68 52.05 52.66 8,662,213 +0.81(+1.57%)
Jan 10, 2018 52.53 51.85 10,250,953 +0.63(+1.22%)
Jan 09, 2018 50.72 51.65 50.71 51.22 7,529,324 +0.69(+1.36%)
Jan 08, 2018 50.58 50.68 50.20 50.54 7,619,388 -0.09(-0.18%)
Jan 05, 2018 50.52 50.65 50.23 50.63 4,670,059 +0.33(+0.66%)
Jan 04, 2018 50.43 50.91 50.21 50.30 7,328,233 +0.27(+0.54%)
Jan 03, 2018 49.82 50.17 49.65 50.03 5,321,371 +0.09(+0.19%)
Jan 02, 2018 50.16 50.19 49.61 49.94 7,084,015 +0.13(+0.25%)
Dec 29, 2017 49.81 49.81 49.81 0 -0.51(-1.01%)
Dec 28, 2017 50.12 50.33 49.95 50.32 3,762,682 +0.27(+0.54%)
Dec 27, 2017 50.31 50.40 49.96 50.05 3,397,026 -0.23(-0.45%)
Dec 26, 2017 50.73 50.91 50.11 50.28 4,302,270 -0.47(-0.92%)
Dec 22, 2017 51.09 51.09 50.38 50.74 4,203,760 -0.19(-0.37%)
Dec 21, 2017 50.55 51.10 50.47 50.93 6,846,617 +0.67(+1.33%)
Dec 20, 2017 50.85 50.94 49.79 50.26 11,007,788 -0.20(-0.40%)
Dec 19, 2017 50.96 50.97 50.39 50.46 5,972,292 -0.20(-0.40%)
Dec 18, 2017 50.38 50.92 50.31 50.66 8,345,144 +0.67(+1.34%)
Dec 15, 2017 49.23 50.52 49.02 50.00 17,174,484 +1.05(+2.14%)
Dec 14, 2017 49.68 49.85 48.74 48.95 19,120,682 -0.51(-1.04%)
Dec 13, 2017 49.89 50.37 49.39 49.46 11,893,807 -0.54(-1.08%)
Dec 12, 2017 49.83 50.22 49.59 50.00 10,496,083 +0.43(+0.87%)
Dec 11, 2017 49.95 50.12 49.42 49.57 6,526,882 -0.40(-0.79%)
Dec 08, 2017 50.32 50.35 49.65 49.97 9,752,870 +0.02(+0.03%)
Dec 07, 2017 49.42 50.26 49.26 49.95 9,933,764 +0.35(+0.71%)
Dec 06, 2017 49.74 50.18 49.47 49.60 9,336,380 -0.29(-0.57%)
Dec 05, 2017 50.66 51.14 49.84 49.89 12,500,119 -0.98(-1.92%)
Dec 04, 2017 51.25 51.63 50.77 50.86 18,570,080 +0.85(+1.70%)
Dec 01, 2017 50.05 50.29 48.80 50.01 16,611,737 +0.01(+0.02%)
Nov 30, 2017 50.81 51.07 49.91 50.00 14,684,268 -0.43(-0.85%)
Nov 29, 2017 49.31 50.65 49.29 50.43 30,708,072 +1.60(+3.28%)
Nov 28, 2017 47.27 48.88 47.26 48.83 18,581,896 +1.62(+3.43%)
Nov 27, 2017 47.06 47.47 47.05 47.21 6,256,776 +0.09(+0.20%)
Nov 24, 2017 47.69 47.70 47.09 47.12 2,196,851 -0.35(-0.73%)
Nov 22, 2017 47.68 47.82 47.42 47.47 5,265,277 -0.13(-0.27%)
Nov 21, 2017 47.79 47.80 47.38 47.59 6,618,190 -0.02(-0.04%)
Nov 20, 2017 47.33 47.63 47.15 47.61 7,579,574 +0.40(+0.86%)
Nov 17, 2017 46.53 47.32 46.51 47.21 6,047,170 +0.35(+0.74%)
Nov 16, 2017 47.20 47.27 46.84 46.86 4,384,658 -0.06(-0.13%)
Nov 15, 2017 46.35 47.24 46.20 46.92 5,843,074 +0.03(+0.05%)
Nov 14, 2017 46.24 46.94 46.24 46.89 8,558,146 +0.39(+0.83%)
Nov 13, 2017 45.55 46.56 45.30 46.51 7,283,209 +0.70(+1.53%)
Nov 10, 2017 46.08 46.24 45.79 45.81 6,405,534 -0.08(-0.18%)
Nov 09, 2017 46.11 46.48 45.42 45.89 11,384,955 -0.46(-0.98%)
Nov 08, 2017 46.52 46.71 46.01 46.35 7,905,703 -0.36(-0.78%)
Nov 07, 2017 48.07 48.13 46.65 46.71 10,575,329 -1.32(-2.75%)
Nov 06, 2017 48.01 48.23 47.87 48.03 4,758,954 -0.14(-0.30%)
Nov 03, 2017 48.08 48.28 47.82 48.17 3,331,762 -0.06(-0.12%)
Nov 02, 2017 47.89 48.35 47.48 48.23 6,246,745 +0.37(+0.77%)
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.