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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 29.10 29.15 28.47 28.48 8,130,881 -0.67(-2.28%)
Feb 26, 2016 28.81 29.43 28.40 29.15 10,848,283 +0.57(+1.99%)
Feb 25, 2016 28.21 28.64 28.08 28.58 5,395,539 +0.45(+1.59%)
Feb 24, 2016 27.88 28.21 27.38 28.13 12,280,383 -0.20(-0.72%)
Feb 23, 2016 28.99 29.03 28.12 28.34 9,375,594 -0.77(-2.65%)
Feb 22, 2016 28.83 29.13 28.83 29.11 7,703,572 +0.57(+1.99%)
Feb 19, 2016 28.20 28.60 28.10 28.54 6,670,447 +0.20(+0.69%)
Feb 18, 2016 28.97 29.03 28.13 28.34 9,943,242 -0.48(-1.66%)
Feb 17, 2016 29.04 29.34 28.73 28.82 7,197,043 -0.01(-0.03%)
Feb 16, 2016 28.44 29.08 28.10 28.83 7,249,239 +0.83(+2.96%)
Feb 12, 2016 27.26 28.00 28.00 28.00 10,730,834 +1.29(+4.83%)
Feb 11, 2016 27.09 27.26 26.50 26.71 15,859,674 -1.04(-3.75%)
Feb 10, 2016 28.24 28.57 27.75 27.75 8,297,188 -0.24(-0.87%)
Feb 09, 2016 27.42 28.22 27.36 28.00 8,415,269 +0.11(+0.38%)
Feb 08, 2016 28.16 28.33 27.53 27.89 15,635,279 -0.78(-2.72%)
Feb 05, 2016 29.22 29.47 28.60 28.67 13,073,023 -0.47(-1.62%)
Feb 04, 2016 28.74 29.50 28.69 29.14 14,652,856 +0.28(+0.99%)
Feb 03, 2016 28.77 28.91 27.82 28.86 16,374,507 +0.20(+0.71%)
Feb 02, 2016 29.15 29.26 28.46 28.65 11,799,395 -0.90(-3.05%)
Feb 01, 2016 29.53 29.73 29.26 29.55 11,373,282 -0.22(-0.74%)
Jan 29, 2016 29.30 29.77 29.16 29.77 9,461,670 +0.48(+1.64%)
Jan 28, 2016 29.21 29.62 29.12 29.29 14,623,509 +0.40(+1.38%)
Jan 27, 2016 28.56 29.54 28.40 28.90 14,380,871 +0.38(+1.34%)
Jan 26, 2016 27.92 28.62 27.92 28.52 14,706,965 +0.70(+2.51%)
Jan 25, 2016 28.88 28.93 27.78 27.82 14,742,800 -1.20(-4.14%)
Jan 22, 2016 29.06 29.24 28.80 29.02 10,651,165 +0.36(+1.25%)
Jan 21, 2016 29.18 29.47 28.66 28.66 8,953,997 -0.42(-1.45%)
Jan 20, 2016 28.90 29.44 28.25 29.08 17,288,100 -0.41(-1.38%)
Jan 19, 2016 30.03 30.17 29.25 29.49 11,966,038 -0.28(-0.95%)
Jan 15, 2016 29.36 29.77 29.77 29.77 15,226,230 -0.57(-1.87%)
Jan 14, 2016 30.21 30.60 29.77 30.34 11,171,488 +0.25(+0.84%)
Jan 13, 2016 31.37 31.47 29.91 30.09 13,369,176 -1.13(-3.62%)
Jan 12, 2016 31.47 31.50 30.67 31.22 8,669,901 +0.15(+0.50%)
Jan 11, 2016 31.20 31.50 30.85 31.07 11,032,903 -0.06(-0.21%)
Jan 08, 2016 32.02 32.15 31.09 31.13 8,210,914 -0.65(-2.04%)
Jan 07, 2016 32.08 32.40 31.72 31.78 10,168,053 -0.99(-3.02%)
Jan 06, 2016 32.60 33.01 32.46 32.77 6,556,465 -0.41(-1.22%)
Jan 05, 2016 33.27 33.48 32.95 33.18 6,701,047 -0.03(-0.10%)
Jan 04, 2016 33.37 33.52 32.93 33.21 9,377,681 -0.84(-2.46%)
Dec 31, 2015 34.15 34.05 34.05 34.05 3,513,082 -0.35(-1.02%)
Dec 30, 2015 34.75 34.92 34.37 34.40 3,845,596 -0.44(-1.26%)
Dec 29, 2015 34.73 34.91 34.53 34.83 4,922,279 +0.36(+1.04%)
Dec 28, 2015 34.46 34.49 33.97 34.48 4,981,453 -0.12(-0.35%)
Dec 24, 2015 34.19 34.60 34.60 34.60 1,851,472 +0.15(+0.42%)
Dec 23, 2015 34.23 34.47 34.01 34.45 5,147,819 +0.50(+1.46%)
Dec 22, 2015 33.92 34.05 33.42 33.96 6,417,032 +0.13(+0.38%)
Dec 21, 2015 33.78 33.99 33.43 33.83 6,382,235 +0.20(+0.59%)
Dec 18, 2015 34.19 34.19 33.34 33.63 8,808,003 -0.64(-1.87%)
Dec 17, 2015 34.94 35.02 34.15 34.27 7,642,490 -0.48(-1.37%)
Dec 16, 2015 34.69 34.96 33.95 34.75 14,633,152 +0.35(+1.01%)
Dec 15, 2015 34.00 34.59 33.93 34.40 9,857,811 +0.81(+2.40%)
Dec 14, 2015 33.66 33.87 33.22 33.59 7,658,601 -0.05(-0.14%)
Dec 11, 2015 33.96 34.15 33.39 33.64 8,798,184 -0.85(-2.46%)
Dec 10, 2015 34.46 34.83 34.08 34.49 5,255,610 +0.10(+0.31%)
Dec 09, 2015 34.92 35.13 34.15 34.38 8,297,189 -0.57(-1.64%)
Dec 08, 2015 35.23 35.39 34.85 34.96 7,355,698 -0.62(-1.75%)
Dec 07, 2015 36.34 36.40 35.38 35.58 5,824,505 -0.78(-2.15%)
Dec 04, 2015 35.90 36.50 35.70 36.36 6,739,770 +0.61(+1.69%)
Dec 03, 2015 36.58 36.69 35.67 35.76 6,669,565 -0.54(-1.49%)
Dec 02, 2015 37.14 37.15 36.23 36.30 6,769,118 -0.65(-1.77%)
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.