Skip to main content

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

46.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 31.65 31.89 31.49 31.82 6,949,519 +0.56(+1.80%)
Oct 30, 2014 31.07 31.75 30.96 31.25 3,069,489 +0.01(+0.03%)
Oct 29, 2014 30.90 31.34 30.63 31.25 7,495,933 +0.33(+1.08%)
Oct 28, 2014 30.21 30.92 30.17 30.91 3,227,305 +0.82(+2.72%)
Oct 27, 2014 29.67 30.10 29.90 30.09 1,246,581 +0.19(+0.64%)
Oct 24, 2014 29.86 30.07 29.75 29.90 1,838,834 -0.01(-0.03%)
Oct 23, 2014 29.99 30.25 29.86 29.91 4,216,078 +0.23(+0.78%)
Oct 22, 2014 30.07 30.21 29.67 29.68 4,585,500 -0.24(-0.80%)
Oct 21, 2014 29.56 30.01 29.39 29.92 5,168,635 +0.73(+2.50%)
Oct 20, 2014 29.10 29.33 29.04 29.19 2,412,576 +0.06(+0.19%)
Oct 17, 2014 29.48 29.48 28.95 29.13 5,240,515 +0.04(+0.14%)
Oct 16, 2014 27.94 29.18 27.94 29.09 7,354,118 +0.48(+1.66%)
Oct 15, 2014 29.41 29.01 28.05 28.62 18,989,032 -0.79(-2.70%)
Oct 14, 2014 29.26 29.78 29.21 29.41 7,298,084 +0.25(+0.84%)
Oct 13, 2014 29.07 29.54 28.97 29.17 6,217,481 +0.11(+0.38%)
Oct 10, 2014 29.09 29.55 29.05 29.05 7,209,801 -0.18(-0.62%)
Oct 09, 2014 29.95 29.95 29.22 29.24 5,452,575 -0.73(-2.44%)
Oct 08, 2014 29.38 30.02 29.35 29.97 7,212,432 +0.56(+1.89%)
Oct 07, 2014 29.77 29.94 29.40 29.41 6,924,666 -0.50(-1.67%)
Oct 06, 2014 30.30 30.32 29.88 29.91 3,254,878 -0.26(-0.87%)
Oct 03, 2014 30.23 30.43 30.15 30.17 3,912,000 +0.21(+0.72%)
Oct 02, 2014 29.70 30.11 29.52 29.96 5,019,747 +0.26(+0.88%)
Oct 01, 2014 29.94 30.18 29.63 29.70 7,241,651 -0.36(-1.19%)
Sep 30, 2014 30.22 30.32 30.03 30.05 2,554,143 -0.18(-0.60%)
Sep 29, 2014 30.10 30.34 30.00 30.24 3,566,484 -0.10(-0.34%)
Sep 26, 2014 30.29 30.40 30.14 30.34 2,952,285 +0.10(+0.34%)
Sep 25, 2014 30.59 30.61 30.15 30.24 4,949,940 -0.46(-1.50%)
Sep 24, 2014 30.63 30.74 30.45 30.70 4,681,708 +0.07(+0.23%)
Sep 23, 2014 30.96 31.10 30.62 30.63 5,693,636 -0.40(-1.30%)
Sep 22, 2014 31.34 31.49 31.01 31.03 4,481,417 -0.46(-1.46%)
Sep 19, 2014 31.90 32.10 31.45 31.49 7,168,451 -0.30(-0.93%)
Sep 18, 2014 31.35 31.96 31.35 31.79 7,798,048 +0.55(+1.77%)
Sep 17, 2014 31.14 31.54 31.00 31.24 5,250,085 +0.11(+0.36%)
Sep 16, 2014 31.25 31.47 31.01 31.12 4,548,945 -0.19(-0.61%)
Sep 15, 2014 31.55 31.56 31.26 31.31 3,713,208 -0.31(-0.97%)
Sep 12, 2014 31.58 31.80 31.38 31.62 10,344,391 +0.13(+0.43%)
Sep 11, 2014 31.08 31.54 31.05 31.49 3,772,445 +0.25(+0.81%)
Sep 10, 2014 30.86 31.31 30.82 31.24 3,203,315 +0.40(+1.31%)
Sep 09, 2014 31.06 31.12 30.74 30.83 2,710,573 -0.32(-1.02%)
Sep 08, 2014 30.94 31.16 30.90 31.15 3,252,916 +0.14(+0.46%)
Sep 05, 2014 30.87 31.03 30.68 31.01 3,142,581 +0.03(+0.10%)
Sep 04, 2014 31.20 31.38 30.92 30.97 4,790,068 -0.05(-0.15%)
Sep 03, 2014 31.33 31.35 30.97 31.02 4,245,882 -0.09(-0.28%)
Sep 02, 2014 30.99 31.25 30.89 31.11 2,270,389 +0.32(+1.03%)
Aug 29, 2014 30.71 30.79 30.79 30.79 1,343,727 +0.17(+0.54%)
Aug 28, 2014 30.79 30.81 30.52 30.63 3,056,319 -0.25(-0.79%)
Aug 27, 2014 31.08 31.16 30.85 30.87 1,504,423 -0.20(-0.64%)
Aug 26, 2014 30.86 31.12 30.75 31.07 3,457,798 +0.22(+0.72%)
Aug 25, 2014 30.98 31.04 30.75 30.85 3,126,028 +0.04(+0.13%)
Aug 22, 2014 30.73 30.95 30.60 30.81 3,043,980 +0.07(+0.23%)
Aug 21, 2014 30.41 30.85 30.16 30.74 3,064,314 +0.37(+1.22%)
Aug 20, 2014 30.42 30.46 30.19 30.37 2,752,755 -0.06(-0.18%)
Aug 19, 2014 30.48 30.54 30.35 30.42 1,624,641 +0.02(+0.08%)
Aug 18, 2014 30.12 30.45 30.12 30.40 1,458,760 +0.51(+1.69%)
Aug 15, 2014 30.22 30.30 29.69 29.89 5,108,164 -0.17(-0.55%)
Aug 14, 2014 30.14 30.30 30.06 30.06 3,665,724 -0.07(-0.24%)
Aug 13, 2014 29.97 30.24 29.97 30.13 1,794,081 +0.23(+0.77%)
Aug 12, 2014 29.91 30.12 29.75 29.90 2,130,822 -0.10(-0.34%)
Aug 11, 2014 30.12 30.22 29.86 30.00 2,660,931 +0.09(+0.32%)
Aug 08, 2014 29.85 29.91 29.69 29.91 3,153,797 +0.17(+0.59%)
Aug 07, 2014 30.12 30.15 29.62 29.73 3,443,014 -0.27(-0.90%)
Aug 06, 2014 29.58 30.14 29.58 30.00 4,819,412 +0.17(+0.56%)
Aug 05, 2014 29.74 30.08 29.69 29.84 4,563,372 -0.04(-0.13%)
Aug 04, 2014 29.99 30.14 29.59 29.88 4,292,129 -0.06(-0.19%)
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.