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 (%)
Nov 29, 2013 31.64 31.71 31.44 31.51 1,749,621 -0.05(-0.15%)
Nov 27, 2013 31.43 31.64 31.31 31.55 3,213,146 +0.17(+0.55%)
Nov 26, 2013 31.18 31.43 31.14 31.38 3,182,290 +0.17(+0.56%)
Nov 25, 2013 31.20 31.37 31.03 31.21 3,254,083 +0.13(+0.43%)
Nov 22, 2013 30.87 31.09 30.63 31.07 2,593,074 +0.28(+0.92%)
Nov 21, 2013 30.33 30.86 30.29 30.79 2,699,298 +0.58(+1.93%)
Nov 20, 2013 30.27 30.36 30.03 30.21 1,892,777 +0.02(+0.05%)
Nov 19, 2013 30.23 30.38 30.06 30.19 2,252,109 -0.02(-0.07%)
Nov 18, 2013 30.32 30.56 30.13 30.21 3,605,531 -0.02(-0.07%)
Nov 15, 2013 30.41 30.43 30.04 30.23 3,571,492 -0.09(-0.31%)
Nov 14, 2013 30.25 30.36 30.06 30.32 2,576,470 +0.41(+1.37%)
Nov 12, 2013 30.16 30.21 29.80 29.91 2,137,016 -0.30(-0.99%)
Nov 11, 2013 30.58 30.58 30.16 30.21 3,174,684 -0.30(-0.98%)
Nov 08, 2013 29.40 30.53 29.40 30.51 11,293,036 +1.15(+3.92%)
Nov 07, 2013 29.62 29.87 29.36 29.36 1,848,558 -0.35(-1.17%)
Nov 06, 2013 29.68 29.76 29.56 29.71 1,499,722 +0.17(+0.59%)
Nov 05, 2013 29.45 29.65 29.30 29.54 1,016,944 +0.01(+0.03%)
Nov 04, 2013 29.53 29.54 29.26 29.53 1,067,150 +0.12(+0.40%)
Nov 01, 2013 29.51 29.66 29.21 29.41 2,628,151 -0.06(-0.19%)
Oct 31, 2013 29.78 29.83 29.45 29.47 2,873,811 -0.32(-1.09%)
Oct 30, 2013 29.88 29.98 29.77 29.79 3,361,518 -0.07(-0.24%)
Oct 29, 2013 29.99 30.05 29.65 29.86 2,754,178 -0.13(-0.45%)
Oct 28, 2013 29.81 30.03 29.73 29.99 2,688,092 +0.18(+0.61%)
Oct 25, 2013 29.81 29.92 29.67 29.81 1,420,770 +0.04(+0.13%)
Oct 24, 2013 29.65 29.82 29.55 29.77 3,005,467 +0.09(+0.31%)
Oct 23, 2013 29.46 29.75 29.39 29.68 2,683,582 +0.03(+0.09%)
Oct 22, 2013 29.61 29.73 29.47 29.65 5,172,410 -0.02(-0.05%)
Oct 21, 2013 29.45 29.73 29.42 29.67 2,920,325 +0.11(+0.37%)
Oct 18, 2013 29.48 29.66 29.23 29.56 3,226,313 +0.19(+0.66%)
Oct 17, 2013 29.06 29.39 28.94 29.37 4,761,532 +0.17(+0.58%)
Oct 16, 2013 28.91 29.37 28.90 29.20 7,257,915 +0.42(+1.45%)
Oct 15, 2013 28.98 29.07 28.73 28.78 3,860,651 -0.24(-0.82%)
Oct 14, 2013 28.69 29.06 28.69 29.02 2,661,689 +0.12(+0.41%)
Oct 11, 2013 28.31 28.92 28.12 28.90 6,877,002 +0.56(+1.98%)
Oct 10, 2013 28.00 28.37 27.96 28.34 2,872,989 +0.64(+2.31%)
Oct 09, 2013 27.71 27.83 27.61 27.70 3,038,199 +0.07(+0.26%)
Oct 08, 2013 27.84 27.90 27.63 27.63 4,633,852 -0.24(-0.85%)
Oct 07, 2013 28.12 28.13 27.85 27.86 3,496,692 -0.48(-1.70%)
Oct 04, 2013 28.15 28.38 28.05 28.35 2,141,230 +0.24(+0.87%)
Oct 03, 2013 28.20 28.22 27.93 28.10 2,706,016 -0.13(-0.45%)
Oct 02, 2013 28.36 28.36 28.13 28.23 4,586,715 -0.28(-1.00%)
Oct 01, 2013 27.98 28.52 27.98 28.51 5,475,892 +0.56(+2.00%)
Sep 27, 2013 27.84 28.17 27.76 27.95 2,910,690 +0.00(+0.00%)
Sep 26, 2013 28.09 28.24 27.79 27.95 2,333,542 -0.09(-0.34%)
Sep 25, 2013 28.01 28.24 27.75 28.05 2,682,520 +0.12(+0.42%)
Sep 24, 2013 27.78 28.14 27.65 27.93 3,232,912 +0.12(+0.43%)
Sep 23, 2013 27.92 27.93 27.53 27.81 3,962,953 -0.21(-0.76%)
Sep 20, 2013 27.83 28.06 27.73 28.02 5,933,391 +0.32(+1.17%)
Sep 19, 2013 28.27 28.34 27.54 27.70 14,248,552 -0.51(-1.81%)
Sep 18, 2013 28.44 28.65 28.18 28.21 8,257,963 -0.22(-0.77%)
Sep 17, 2013 28.10 28.44 28.00 28.43 4,811,647 +0.38(+1.37%)
Sep 16, 2013 28.13 28.18 28.01 28.04 4,338,331 +0.09(+0.31%)
Sep 13, 2013 27.94 27.99 27.73 27.96 3,126,858 +0.07(+0.25%)
Sep 12, 2013 28.06 28.15 27.89 27.89 2,766,130 -0.14(-0.50%)
Sep 11, 2013 28.18 28.22 27.95 28.03 3,526,305 -0.16(-0.56%)
Sep 10, 2013 28.14 28.22 28.00 28.18 2,872,998 +0.23(+0.81%)
Sep 09, 2013 27.85 27.98 27.64 27.96 4,640,353 +0.15(+0.54%)
Sep 06, 2013 27.91 27.94 27.30 27.81 3,441,473 -0.02(-0.08%)
Sep 05, 2013 27.69 27.96 27.62 27.83 2,723,471 +0.21(+0.77%)
Sep 04, 2013 27.53 27.84 27.46 27.62 2,805,650 +0.10(+0.37%)
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.