Skip to main content

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

50.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 37.38 37.42 37.07 37.18 4,748,140 -0.03(-0.09%)
Nov 27, 2015 37.24 37.24 36.89 37.21 1,575,595 +0.10(+0.26%)
Nov 25, 2015 37.16 37.11 37.11 37.11 4,199,625 +0.07(+0.18%)
Nov 24, 2015 36.69 37.16 36.60 37.05 4,382,182 +0.18(+0.49%)
Nov 23, 2015 36.94 37.12 36.74 36.87 3,025,122 +0.15(+0.40%)
Nov 20, 2015 36.63 36.95 36.55 36.72 4,574,802 +0.16(+0.45%)
Nov 19, 2015 36.81 36.81 36.29 36.56 4,147,475 -0.15(-0.40%)
Nov 18, 2015 36.39 36.76 35.99 36.71 5,502,349 +0.52(+1.44%)
Nov 17, 2015 36.32 36.70 35.99 36.19 8,509,312 +0.12(+0.34%)
Nov 16, 2015 35.57 36.08 35.36 36.06 3,967,863 +0.40(+1.12%)
Nov 13, 2015 36.01 36.15 35.51 35.66 5,972,584 -0.49(-1.35%)
Nov 12, 2015 36.73 36.82 36.10 36.15 6,103,795 -0.77(-2.07%)
Nov 11, 2015 37.50 37.54 36.84 36.92 4,796,469 -0.30(-0.81%)
Nov 10, 2015 37.11 37.43 36.82 37.22 5,351,732 +0.05(+0.13%)
Nov 09, 2015 37.60 37.67 36.92 37.17 6,838,784 -0.24(-0.63%)
Nov 06, 2015 37.46 37.73 36.98 37.41 11,482,037 +1.09(+3.01%)
Nov 05, 2015 35.74 36.48 35.68 36.32 8,717,892 +0.59(+1.64%)
Nov 04, 2015 35.88 35.88 35.54 35.73 4,861,688 +0.07(+0.21%)
Nov 03, 2015 35.56 35.81 35.31 35.66 4,221,731 +0.12(+0.34%)
Nov 02, 2015 35.22 35.66 34.96 35.53 4,203,326 +0.65(+1.87%)
Oct 30, 2015 35.76 35.76 34.68 34.88 10,736,671 -0.78(-2.19%)
Oct 29, 2015 35.92 36.22 35.62 35.66 9,849,823 -0.20(-0.55%)
Oct 28, 2015 34.66 35.88 34.57 35.86 9,952,639 +1.35(+3.92%)
Oct 27, 2015 34.62 34.95 34.29 34.51 3,604,745 -0.43(-1.24%)
Oct 26, 2015 35.14 35.17 34.69 34.94 3,258,694 -0.20(-0.56%)
Oct 23, 2015 34.66 35.17 34.45 35.14 6,117,655 +0.81(+2.35%)
Oct 22, 2015 33.85 34.67 33.85 34.33 4,877,479 +0.59(+1.76%)
Oct 21, 2015 34.48 34.56 33.73 33.73 5,013,082 -0.62(-1.80%)
Oct 20, 2015 34.00 34.44 33.87 34.35 3,097,918 +0.43(+1.27%)
Oct 19, 2015 33.80 34.16 33.73 33.92 3,871,420 +0.07(+0.19%)
Oct 16, 2015 33.89 34.02 33.62 33.86 3,926,554 +0.02(+0.05%)
Oct 15, 2015 33.54 33.87 33.15 33.84 6,454,583 +0.61(+1.84%)
Oct 14, 2015 34.07 34.24 33.11 33.23 6,218,117 -0.96(-2.81%)
Oct 13, 2015 34.24 34.64 34.17 34.19 5,127,320 -0.27(-0.78%)
Oct 12, 2015 34.19 34.52 33.99 34.46 4,882,100 +0.27(+0.79%)
Oct 09, 2015 34.62 34.81 34.12 34.19 3,799,984 -0.42(-1.22%)
Oct 08, 2015 34.23 34.64 34.08 34.61 5,367,149 +0.29(+0.83%)
Oct 07, 2015 33.93 34.33 33.80 34.33 4,581,256 +0.63(+1.86%)
Oct 06, 2015 33.80 33.95 33.51 33.70 4,149,315 -0.09(-0.27%)
Oct 05, 2015 33.28 33.82 33.19 33.79 5,388,248 +0.83(+2.52%)
Oct 02, 2015 32.58 32.99 31.95 32.96 12,546,493 -0.55(-1.65%)
Oct 01, 2015 33.56 33.65 33.08 33.51 4,249,207 -0.02(-0.07%)
Sep 30, 2015 33.34 33.57 33.24 33.54 5,810,756 +0.42(+1.25%)
Sep 29, 2015 33.11 33.29 32.96 33.12 5,972,165 +0.03(+0.10%)
Sep 28, 2015 33.29 33.42 33.00 33.09 8,679,455 -0.45(-1.34%)
Sep 25, 2015 33.74 33.89 33.46 33.54 7,259,235 +0.31(+0.93%)
Sep 24, 2015 32.70 33.28 32.66 33.23 6,351,019 +0.20(+0.59%)
Sep 23, 2015 32.85 33.25 32.74 33.03 4,871,293 +0.23(+0.69%)
Sep 22, 2015 32.64 32.96 32.56 32.81 4,894,834 -0.29(-0.86%)
Sep 21, 2015 32.94 33.28 32.74 33.09 3,595,269 +0.48(+1.47%)
Sep 18, 2015 32.81 32.84 32.42 32.61 9,914,356 -0.73(-2.19%)
Sep 17, 2015 34.13 34.49 33.18 33.34 12,443,811 -0.80(-2.35%)
Sep 16, 2015 34.16 34.19 33.76 34.14 3,155,354 +0.07(+0.21%)
Sep 15, 2015 33.75 34.20 33.68 34.07 2,765,304 +0.45(+1.33%)
Sep 14, 2015 33.51 33.83 33.42 33.63 3,930,140 +0.10(+0.29%)
Sep 11, 2015 33.49 33.57 33.20 33.53 2,421,722 +0.00(+0.00%)
Sep 10, 2015 33.21 33.72 33.08 33.53 2,941,561 +0.28(+0.85%)
Sep 09, 2015 33.78 33.87 33.21 33.24 4,573,029 -0.19(-0.56%)
Sep 08, 2015 33.14 33.48 32.94 33.43 3,211,731 +0.88(+2.69%)
Sep 04, 2015 32.42 32.56 32.56 32.56 3,216,999 -0.21(-0.64%)
Sep 03, 2015 32.46 33.02 32.46 32.77 4,647,708 +0.22(+0.67%)
Sep 02, 2015 32.37 32.56 32.03 32.55 4,921,719 +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.