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 (%)
Mar 31, 2014 32.36 32.92 32.36 32.85 2,672,827 +0.61(+1.90%)
Mar 28, 2014 32.16 32.69 32.05 32.24 3,481,594 +0.12(+0.37%)
Mar 27, 2014 32.76 32.90 32.12 32.12 4,843,527 -0.64(-1.94%)
Mar 26, 2014 33.38 33.40 32.75 32.76 4,705,319 -0.44(-1.34%)
Mar 25, 2014 33.41 33.44 33.06 33.20 3,597,157 -0.02(-0.07%)
Mar 24, 2014 33.50 33.69 33.08 33.23 4,409,365 -0.13(-0.40%)
Mar 21, 2014 33.62 33.97 33.29 33.36 6,155,609 -0.26(-0.78%)
Mar 20, 2014 32.90 33.67 32.88 33.62 10,238,917 +0.67(+2.04%)
Mar 19, 2014 32.79 33.27 32.57 32.95 6,240,567 +0.21(+0.65%)
Mar 18, 2014 32.59 32.82 32.51 32.74 1,695,169 +0.15(+0.46%)
Mar 17, 2014 32.45 32.78 32.44 32.59 2,697,213 +0.21(+0.66%)
Mar 14, 2014 32.06 32.59 32.06 32.37 3,537,041 +0.08(+0.25%)
Mar 13, 2014 32.53 32.64 32.09 32.29 4,104,587 -0.15(-0.46%)
Mar 12, 2014 32.39 32.45 32.02 32.44 4,320,013 -0.08(-0.24%)
Mar 11, 2014 32.62 32.66 32.29 32.52 7,163,735 -0.12(-0.36%)
Mar 10, 2014 32.57 32.70 32.40 32.64 2,649,031 +0.04(+0.12%)
Mar 07, 2014 32.40 32.83 32.33 32.60 5,421,292 +0.36(+1.10%)
Mar 06, 2014 32.06 32.33 32.00 32.25 3,289,827 +0.21(+0.67%)
Mar 05, 2014 32.02 32.11 31.87 32.03 2,229,416 -0.02(-0.07%)
Mar 04, 2014 31.61 32.20 31.61 32.06 3,380,376 +0.72(+2.30%)
Mar 03, 2014 31.14 31.35 31.03 31.34 3,958,271 -0.25(-0.78%)
Feb 28, 2014 31.18 31.80 31.18 31.58 6,106,587 +0.39(+1.24%)
Feb 27, 2014 30.96 31.22 30.82 31.19 2,286,137 +0.19(+0.61%)
Feb 26, 2014 30.60 31.10 30.60 31.00 4,291,491 +0.40(+1.29%)
Feb 25, 2014 30.74 30.81 30.56 30.61 2,196,621 -0.17(-0.57%)
Feb 24, 2014 30.38 30.90 30.20 30.78 5,810,222 +0.58(+1.91%)
Feb 21, 2014 30.04 30.30 30.00 30.20 9,417,740 +0.25(+0.82%)
Feb 20, 2014 30.03 30.13 29.63 29.96 13,149,369 +0.01(+0.03%)
Feb 19, 2014 30.71 30.79 29.85 29.95 13,606,237 -0.86(-2.80%)
Feb 18, 2014 30.80 30.96 30.59 30.81 1,201,573 +0.09(+0.31%)
Feb 14, 2014 30.38 30.72 30.72 30.72 1,999,762 +0.21(+0.70%)
Feb 13, 2014 30.15 30.54 30.06 30.50 1,911,845 +0.10(+0.31%)
Feb 12, 2014 30.61 30.91 30.29 30.41 4,202,223 -0.06(-0.18%)
Feb 11, 2014 30.05 30.52 30.00 30.46 5,525,509 +0.44(+1.45%)
Feb 10, 2014 30.02 30.15 29.70 30.03 2,675,013 +0.02(+0.05%)
Feb 07, 2014 30.11 30.23 29.75 30.01 3,327,375 +0.05(+0.16%)
Feb 06, 2014 29.63 29.97 29.52 29.97 3,732,219 +0.33(+1.12%)
Feb 05, 2014 29.59 29.74 29.42 29.63 2,325,968 -0.09(-0.29%)
Feb 04, 2014 29.32 29.90 29.14 29.72 5,014,225 +0.55(+1.90%)
Feb 03, 2014 30.21 30.38 29.15 29.17 7,042,440 -1.12(-3.69%)
Jan 31, 2014 30.40 30.69 30.28 30.28 4,526,000 -0.59(-1.92%)
Jan 30, 2014 30.71 31.00 30.49 30.88 4,192,696 +0.34(+1.12%)
Jan 29, 2014 30.87 31.01 30.48 30.54 5,888,552 -0.59(-1.88%)
Jan 28, 2014 31.13 31.36 30.97 31.12 3,370,859 +0.03(+0.10%)
Jan 27, 2014 31.55 31.70 31.07 31.09 5,578,798 -0.46(-1.46%)
Jan 24, 2014 31.87 32.02 31.45 31.55 3,429,235 -0.58(-1.80%)
Jan 23, 2014 32.42 32.42 31.86 32.13 4,674,420 -0.47(-1.43%)
Jan 22, 2014 32.43 32.65 32.34 32.59 2,496,962 +0.21(+0.64%)
Jan 21, 2014 31.94 32.42 31.94 32.39 6,212,309 +0.67(+2.12%)
Jan 17, 2014 31.52 31.72 31.72 31.72 4,613,399 +0.11(+0.35%)
Jan 16, 2014 31.76 31.86 31.45 31.60 5,673,089 -0.26(-0.82%)
Jan 15, 2014 31.72 32.09 31.72 31.87 4,024,791 +0.14(+0.45%)
Jan 14, 2014 31.68 31.79 31.47 31.72 2,896,960 +0.11(+0.35%)
Jan 13, 2014 31.93 32.05 31.43 31.61 5,182,497 -0.36(-1.11%)
Jan 10, 2014 31.94 31.99 31.72 31.97 2,691,123 -0.05(-0.15%)
Jan 09, 2014 31.89 32.09 31.84 32.02 2,401,473 +0.24(+0.75%)
Jan 08, 2014 31.78 31.86 31.63 31.78 1,858,914 +0.03(+0.10%)
Jan 07, 2014 31.55 31.99 31.52 31.75 2,759,517 +0.28(+0.88%)
Jan 06, 2014 31.83 31.94 31.46 31.47 2,810,013 -0.22(-0.70%)
Jan 03, 2014 31.70 31.83 31.57 31.69 1,486,688 +0.03(+0.10%)
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.