Skip to main content

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

50.10 +0.08 (+0.16%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 50.75 51.13 50.53 50.88 8,541,200 -0.07(-0.13%)
Sep 27, 2018 51.48 51.59 50.85 50.95 8,213,890 -0.43(-0.83%)
Sep 26, 2018 52.43 52.53 51.35 51.37 10,202,215 -1.05(-2.01%)
Sep 25, 2018 52.63 52.72 52.32 52.43 3,635,594 -0.05(-0.10%)
Sep 24, 2018 53.39 53.39 52.31 52.48 6,434,480 -0.84(-1.57%)
Sep 21, 2018 53.63 53.76 53.24 53.32 8,182,065 -0.29(-0.53%)
Sep 20, 2018 53.19 53.84 53.15 53.60 10,355,896 +0.69(+1.30%)
Sep 19, 2018 52.17 53.04 52.17 52.91 7,771,655 +0.69(+1.32%)
Sep 18, 2018 52.47 52.51 52.09 52.22 6,324,050 -0.21(-0.41%)
Sep 17, 2018 52.83 53.04 52.28 52.43 6,097,483 -0.43(-0.81%)
Sep 14, 2018 52.44 52.94 52.41 52.86 6,305,145 +0.53(+1.01%)
Sep 13, 2018 52.97 53.16 52.28 52.33 10,871,797 -0.60(-1.13%)
Sep 12, 2018 53.65 53.93 52.83 52.93 10,592,437 -1.01(-1.88%)
Sep 11, 2018 53.70 54.26 53.53 53.94 4,222,897 +0.09(+0.17%)
Sep 10, 2018 54.14 54.26 53.75 53.85 2,697,798 -0.13(-0.24%)
Sep 07, 2018 54.21 54.25 53.59 53.98 3,147,645 +0.15(+0.29%)
Sep 06, 2018 54.16 54.36 53.82 53.82 5,799,210 -0.38(-0.71%)
Sep 05, 2018 54.03 54.40 53.85 54.21 2,910,507 +0.11(+0.20%)
Sep 04, 2018 53.70 54.22 53.66 54.10 3,633,606 +0.27(+0.51%)
Aug 31, 2018 53.82 53.82 53.82 0 +0.32(+0.59%)
Aug 30, 2018 53.56 53.73 53.38 53.51 5,605,149 -0.21(-0.40%)
Aug 29, 2018 53.87 53.98 53.32 53.72 5,113,562 -0.13(-0.24%)
Aug 28, 2018 54.20 54.24 53.56 53.85 5,886,194 -0.20(-0.38%)
Aug 27, 2018 54.29 54.59 53.99 54.05 6,603,834 +0.00(+0.00%)
Aug 24, 2018 54.39 54.45 53.99 54.05 6,327,438 -0.21(-0.39%)
Aug 23, 2018 54.52 54.60 54.03 54.27 3,643,205 -0.36(-0.66%)
Aug 22, 2018 54.57 54.76 54.45 54.63 2,889,447 -0.16(-0.30%)
Aug 21, 2018 54.27 55.06 54.11 54.79 6,178,766 +0.61(+1.12%)
Aug 20, 2018 53.95 54.30 53.70 54.18 3,829,250 +0.14(+0.25%)
Aug 17, 2018 53.76 54.11 53.65 54.05 3,250,423 +0.14(+0.27%)
Aug 16, 2018 53.29 54.19 53.23 53.90 7,760,135 +0.86(+1.62%)
Aug 15, 2018 53.24 53.65 52.92 53.04 5,125,898 -0.61(-1.13%)
Aug 14, 2018 52.92 53.82 52.90 53.65 5,933,743 +0.84(+1.60%)
Aug 13, 2018 53.01 53.46 52.80 52.80 4,100,220 -0.32(-0.59%)
Aug 10, 2018 52.87 53.37 52.66 53.12 5,214,710 -0.26(-0.48%)
Aug 09, 2018 53.57 53.76 53.17 53.37 3,226,257 -0.24(-0.45%)
Aug 08, 2018 53.13 53.67 52.96 53.61 3,036,817 +0.43(+0.80%)
Aug 07, 2018 53.24 53.62 53.15 53.18 4,418,166 +0.10(+0.19%)
Aug 06, 2018 52.91 53.20 52.66 53.08 2,991,835 +0.10(+0.19%)
Aug 03, 2018 53.25 53.64 52.87 52.98 6,337,410 -0.49(-0.91%)
Aug 02, 2018 52.68 53.59 52.58 53.47 4,063,812 +0.49(+0.93%)
Aug 01, 2018 52.72 53.20 52.58 52.97 5,331,789 +0.55(+1.04%)
Jul 31, 2018 52.70 52.83 52.05 52.43 7,205,780 -0.21(-0.40%)
Jul 30, 2018 53.10 53.32 52.64 52.64 8,823,392 -0.32(-0.61%)
Jul 27, 2018 52.97 53.47 52.61 52.96 4,112,893 -0.09(-0.16%)
Jul 26, 2018 52.77 53.47 52.77 53.05 7,917,937 +0.26(+0.50%)
Jul 25, 2018 53.24 53.33 52.50 52.78 6,910,133 -0.57(-1.07%)
Jul 24, 2018 54.09 54.11 53.12 53.36 9,553,150 -0.59(-1.09%)
Jul 23, 2018 53.20 54.14 53.20 53.94 8,317,178 +0.69(+1.30%)
Jul 20, 2018 53.00 53.50 52.80 53.25 7,619,463 +0.29(+0.55%)
Jul 19, 2018 52.90 53.19 52.52 52.96 8,470,262 -0.13(-0.24%)
Jul 18, 2018 52.45 53.23 52.45 53.09 9,948,614 +0.60(+1.14%)
Jul 17, 2018 52.36 52.83 52.36 52.49 6,364,308 +0.03(+0.07%)
Jul 16, 2018 52.09 52.56 52.00 52.46 5,704,688 +0.60(+1.15%)
Jul 13, 2018 52.33 52.46 51.71 51.86 8,900,816 -0.55(-1.06%)
Jul 12, 2018 53.22 53.29 51.93 52.42 13,105,611 -0.64(-1.20%)
Jul 11, 2018 52.96 53.44 52.85 53.06 5,610,988 -0.25(-0.46%)
Jul 10, 2018 54.05 54.20 52.94 53.30 7,064,468 -0.60(-1.11%)
Jul 09, 2018 53.06 54.07 52.92 53.90 7,467,426 +1.10(+2.08%)
Jul 06, 2018 52.29 52.95 51.99 52.80 3,819,128 +0.46(+0.88%)
Jul 05, 2018 52.52 52.60 52.12 52.34 8,379,308 +0.09(+0.16%)
Jul 03, 2018 52.26 52.26 52.26 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.