Skip to main content

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

50.30 +0.28 (+0.55%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 46.90 47.88 46.90 47.74 5,815,518 +0.62(+1.31%)
Nov 29, 2018 46.96 47.40 46.59 47.13 6,718,139 -0.15(-0.33%)
Nov 28, 2018 46.94 47.38 46.16 47.28 8,692,553 +0.45(+0.97%)
Nov 27, 2018 46.95 47.23 46.52 46.83 6,959,869 -0.26(-0.55%)
Nov 26, 2018 46.75 47.49 46.75 47.08 10,067,936 +0.89(+1.93%)
Nov 23, 2018 45.93 46.68 45.79 46.19 4,043,323 -0.10(-0.22%)
Nov 21, 2018 46.30 46.30 46.30 0 +0.17(+0.37%)
Nov 20, 2018 46.44 46.98 46.01 46.12 10,661,189 -0.88(-1.88%)
Nov 19, 2018 47.09 47.67 46.66 47.01 8,772,189 -0.09(-0.18%)
Nov 16, 2018 46.66 47.28 46.63 47.09 8,993,533 -0.04(-0.09%)
Nov 15, 2018 45.85 47.24 45.57 47.14 11,144,623 +0.85(+1.83%)
Nov 14, 2018 47.49 47.70 45.75 46.29 12,463,083 -0.88(-1.87%)
Nov 13, 2018 46.96 47.90 46.96 47.17 9,477,481 +0.26(+0.55%)
Nov 12, 2018 47.33 47.63 46.88 46.91 6,749,301 -0.57(-1.21%)
Nov 09, 2018 47.67 48.09 47.15 47.49 8,514,104 -0.27(-0.56%)
Nov 08, 2018 47.20 48.05 47.20 47.75 6,541,605 +0.23(+0.49%)
Nov 07, 2018 47.40 47.68 46.62 47.52 13,851,422 +0.18(+0.38%)
Nov 06, 2018 46.96 47.52 46.64 47.34 6,310,123 +0.31(+0.66%)
Nov 05, 2018 46.59 47.23 46.59 47.03 7,718,759 +0.20(+0.42%)
Nov 02, 2018 47.02 47.32 46.40 46.84 8,888,771 +0.15(+0.33%)
Nov 01, 2018 46.48 46.89 46.29 46.68 8,722,068 +0.45(+0.98%)
Oct 31, 2018 46.28 46.88 46.18 46.23 13,080,101 +0.39(+0.86%)
Oct 30, 2018 45.39 45.89 45.00 45.83 14,400,777 +0.49(+1.08%)
Oct 29, 2018 45.10 45.97 44.93 45.35 13,235,825 +0.89(+2.00%)
Oct 26, 2018 44.13 44.88 43.79 44.46 19,699,698 -0.20(-0.44%)
Oct 25, 2018 43.82 45.05 43.70 44.65 16,439,949 +1.14(+2.62%)
Oct 24, 2018 45.44 45.46 43.40 43.51 20,688,292 -1.95(-4.29%)
Oct 23, 2018 44.58 45.77 44.57 45.47 19,096,768 +0.06(+0.13%)
Oct 22, 2018 47.01 47.14 45.26 45.41 16,299,577 -1.44(-3.07%)
Oct 19, 2018 47.26 47.70 46.71 46.84 13,894,691 -0.77(-1.62%)
Oct 18, 2018 48.33 48.70 47.51 47.61 9,547,865 -0.86(-1.78%)
Oct 17, 2018 48.09 48.93 47.49 48.48 12,138,158 +0.25(+0.51%)
Oct 16, 2018 48.34 48.40 47.41 48.23 13,994,827 +0.10(+0.21%)
Oct 15, 2018 48.12 48.47 47.73 48.13 8,684,182 +0.13(+0.27%)
Oct 12, 2018 49.56 49.66 46.72 48.00 31,460,490 -0.98(-2.01%)
Oct 11, 2018 50.27 50.51 48.97 48.98 14,968,611 -1.52(-3.02%)
Oct 10, 2018 51.22 51.77 50.51 50.51 9,325,534 -0.74(-1.44%)
Oct 09, 2018 51.35 51.60 51.03 51.25 4,842,186 -0.21(-0.42%)
Oct 08, 2018 50.94 51.69 50.78 51.46 7,185,789 +0.37(+0.72%)
Oct 05, 2018 51.74 51.77 50.86 51.09 7,661,409 -0.41(-0.80%)
Oct 04, 2018 51.41 52.30 51.20 51.50 20,044,000 +0.10(+0.20%)
Oct 03, 2018 50.41 51.62 50.30 51.40 15,905,809 +1.22(+2.42%)
Oct 02, 2018 50.26 50.64 49.90 50.18 9,620,404 -0.19(-0.37%)
Oct 01, 2018 51.07 51.27 50.22 50.37 9,678,985 -0.51(-0.99%)
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%)
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.