Indicators

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

57.69 -1.19 (-2.02%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	37.06	37.11	36.76	36.87	4,787,928	-0.03(-0.09%)
Nov 27, 2015	36.94	36.94	36.58	36.90	1,588,798	+0.10(+0.26%)
Nov 25, 2015	36.85	36.81	36.81	36.81	4,234,817	+0.06(+0.18%)
Nov 24, 2015	36.39	36.85	36.29	36.74	4,418,903	+0.18(+0.49%)
Nov 23, 2015	36.64	36.81	36.43	36.56	3,050,472	+0.15(+0.40%)
Nov 20, 2015	36.32	36.64	36.25	36.42	4,613,137	+0.16(+0.45%)
Nov 19, 2015	36.51	36.51	35.99	36.26	4,182,229	-0.15(-0.40%)
Nov 18, 2015	36.09	36.46	35.70	36.40	5,548,457	+0.52(+1.44%)
Nov 17, 2015	36.01	36.39	35.69	35.89	8,580,617	+0.12(+0.34%)
Nov 16, 2015	35.27	35.78	35.06	35.76	4,001,112	+0.40(+1.12%)
Nov 13, 2015	35.71	35.85	35.22	35.37	6,022,632	-0.48(-1.35%)
Nov 12, 2015	36.43	36.52	35.80	35.85	6,154,943	-0.76(-2.07%)
Nov 11, 2015	37.19	37.23	36.53	36.61	4,836,661	-0.30(-0.81%)
Nov 10, 2015	36.80	37.12	36.52	36.91	5,396,577	+0.05(+0.13%)
Nov 09, 2015	37.28	37.36	36.61	36.86	6,896,090	-0.23(-0.63%)
Nov 06, 2015	37.15	37.42	36.67	37.10	11,578,253	+1.08(+3.01%)
Nov 05, 2015	35.44	36.18	35.38	36.01	8,790,945	+0.58(+1.64%)
Nov 04, 2015	35.59	35.59	35.25	35.43	4,902,427	+0.07(+0.21%)
Nov 03, 2015	35.26	35.51	35.02	35.36	4,257,108	+0.12(+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.