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 (%)
Jun 30, 2014 32.06 32.19 31.83 32.14 2,929,971 -0.01(-0.02%)
Jun 27, 2014 31.90 32.19 31.87 32.15 2,283,832 +0.12(+0.37%)
Jun 26, 2014 31.90 32.06 31.51 32.03 2,454,152 +0.05(+0.15%)
Jun 25, 2014 31.62 32.03 31.25 31.98 3,824,467 +0.22(+0.70%)
Jun 24, 2014 31.95 32.37 31.74 31.76 4,029,221 -0.28(-0.87%)
Jun 23, 2014 32.20 32.29 31.97 32.04 1,394,913 -0.19(-0.59%)
Jun 20, 2014 32.16 32.36 32.06 32.23 2,474,409 +0.17(+0.51%)
Jun 19, 2014 32.33 32.33 31.92 32.07 3,705,168 -0.16(-0.49%)
Jun 18, 2014 32.07 32.30 31.82 32.22 6,621,264 +0.21(+0.67%)
Jun 17, 2014 31.34 32.18 31.34 32.01 3,026,123 +0.57(+1.82%)
Jun 16, 2014 31.58 31.59 31.26 31.44 3,602,467 -0.18(-0.58%)
Jun 13, 2014 31.79 32.07 31.53 31.62 3,996,731 -0.08(-0.25%)
Jun 12, 2014 31.85 31.95 31.55 31.70 3,867,302 -0.12(-0.37%)
Jun 11, 2014 32.03 32.09 31.73 31.82 1,939,255 -0.38(-1.18%)
Jun 10, 2014 32.30 32.30 32.03 32.20 3,247,276 +0.36(+1.12%)
Jun 06, 2014 31.66 31.99 31.57 31.84 3,724,451 +0.33(+1.03%)
Jun 05, 2014 31.05 31.61 30.77 31.52 4,516,911 +0.60(+1.93%)
Jun 04, 2014 30.81 31.03 30.80 30.92 3,693,383 +0.07(+0.23%)
Jun 03, 2014 30.70 31.10 30.63 30.85 5,073,627 +0.10(+0.34%)
Jun 02, 2014 30.51 30.79 30.17 30.75 5,457,854 +0.35(+1.15%)
May 30, 2014 30.41 30.68 30.34 30.40 3,015,743 -0.02(-0.05%)
May 29, 2014 30.47 30.53 30.27 30.41 4,409,499 -0.02(-0.05%)
May 28, 2014 30.49 30.57 30.22 30.43 3,554,497 -0.21(-0.70%)
May 27, 2014 30.34 30.82 30.34 30.64 4,413,505 +0.37(+1.21%)
May 23, 2014 30.12 30.28 30.28 30.28 1,668,827 +0.14(+0.46%)
May 22, 2014 29.95 30.22 29.92 30.14 1,636,334 +0.15(+0.52%)
May 21, 2014 29.96 30.21 29.73 29.99 2,692,094 +0.21(+0.69%)
May 20, 2014 30.03 30.07 29.57 29.78 4,457,189 -0.31(-1.03%)
May 19, 2014 29.47 30.10 29.47 30.09 3,525,547 +0.48(+1.61%)
May 16, 2014 29.60 29.68 29.33 29.61 2,567,299 -0.06(-0.21%)
May 15, 2014 29.68 29.72 29.05 29.68 6,941,710 -0.16(-0.53%)
May 14, 2014 30.43 30.45 29.75 29.84 3,778,829 -0.68(-2.24%)
May 13, 2014 30.93 30.93 30.51 30.52 3,404,170 -0.40(-1.28%)
May 12, 2014 30.45 30.99 30.36 30.91 5,532,359 +0.57(+1.88%)
May 09, 2014 30.06 30.34 29.84 30.34 2,102,594 +0.26(+0.87%)
May 08, 2014 30.11 30.52 30.00 30.08 3,663,331 -0.13(-0.45%)
May 07, 2014 29.94 30.22 29.64 30.22 3,575,972 +0.30(+1.01%)
May 06, 2014 30.28 30.44 29.90 29.91 4,490,394 -0.44(-1.46%)
May 05, 2014 30.38 30.48 30.09 30.36 1,520,729 -0.25(-0.80%)
May 02, 2014 30.57 31.11 30.49 30.61 3,916,428 +0.16(+0.52%)
May 01, 2014 30.53 30.74 30.11 30.45 3,277,299 -0.11(-0.36%)
Apr 30, 2014 30.30 30.61 30.09 30.56 3,904,729 +0.19(+0.63%)
Apr 29, 2014 30.59 30.82 30.32 30.37 3,637,009 -0.19(-0.62%)
Apr 28, 2014 30.93 31.00 30.30 30.56 4,799,704 -0.23(-0.75%)
Apr 25, 2014 31.08 31.12 30.75 30.79 2,602,437 -0.40(-1.30%)
Apr 24, 2014 31.82 31.82 31.14 31.19 3,179,827 -0.57(-1.80%)
Apr 23, 2014 31.61 31.87 31.55 31.76 2,287,194 +0.08(+0.25%)
Apr 22, 2014 31.49 31.97 31.35 31.68 3,253,429 +0.20(+0.63%)
Apr 21, 2014 31.60 31.77 31.38 31.49 2,223,506 -0.15(-0.48%)
Apr 17, 2014 31.38 31.64 31.64 31.64 7,404,739 +0.24(+0.76%)
Apr 16, 2014 31.47 31.47 31.17 31.40 3,181,327 +0.16(+0.51%)
Apr 15, 2014 31.01 31.46 30.78 31.24 5,415,176 +0.07(+0.23%)
Apr 14, 2014 31.38 31.49 30.84 31.17 2,316,971 +0.11(+0.36%)
Apr 11, 2014 31.12 31.38 30.78 31.06 4,793,337 -0.25(-0.81%)
Apr 10, 2014 32.22 32.27 31.22 31.31 7,611,232 -0.96(-2.98%)
Apr 09, 2014 32.49 32.49 32.12 32.27 3,792,034 -0.11(-0.34%)
Apr 08, 2014 32.45 32.77 32.26 32.38 4,216,721 -0.06(-0.20%)
Apr 07, 2014 32.60 32.69 32.21 32.45 6,056,729 -0.28(-0.85%)
Apr 04, 2014 33.65 33.73 32.65 32.73 7,339,576 -0.75(-2.23%)
Apr 03, 2014 33.44 33.56 33.22 33.47 3,100,417 +0.04(+0.12%)
Apr 02, 2014 33.57 33.63 33.25 33.43 3,698,307 -0.03(-0.09%)
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.