Skip to main content

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

46.93 -0.65 (-1.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 47.05 47.86 47.05 47.44 11,384,900 +0.28(+0.58%)
Sep 28, 2017 47.05 47.16 46.45 47.16 6,325,769 +0.30(+0.64%)
Sep 27, 2017 47.25 46.23 46.86 7,140,302 +0.98(+2.13%)
Sep 26, 2017 45.70 46.00 45.50 45.88 5,633,681 +0.30(+0.66%)
Sep 25, 2017 45.37 45.83 45.20 45.58 6,503,263 +0.12(+0.26%)
Sep 22, 2017 45.15 45.51 45.05 45.47 3,908,511 +0.08(+0.18%)
Sep 21, 2017 45.22 45.53 44.88 45.38 5,578,311 +0.20(+0.44%)
Sep 20, 2017 44.63 45.34 44.22 45.18 8,277,936 +0.50(+1.12%)
Sep 19, 2017 44.39 44.80 44.33 44.68 5,162,470 +0.29(+0.66%)
Sep 18, 2017 43.97 44.55 43.95 44.39 6,248,660 +0.62(+1.41%)
Sep 15, 2017 43.52 43.85 43.44 43.77 6,273,293 +0.19(+0.43%)
Sep 14, 2017 44.04 44.16 43.52 43.58 5,384,076 -0.46(-1.04%)
Sep 13, 2017 43.70 44.10 43.60 44.04 8,120,964 +0.17(+0.38%)
Sep 12, 2017 43.06 43.96 43.06 43.87 12,168,414 +1.00(+2.33%)
Sep 11, 2017 42.26 43.13 42.26 42.87 10,274,141 +1.12(+2.67%)
Sep 08, 2017 41.14 41.99 41.14 41.76 8,543,145 +0.47(+1.15%)
Sep 07, 2017 42.24 42.37 41.05 41.28 8,630,346 -1.12(-2.65%)
Sep 06, 2017 42.48 42.79 42.24 42.41 5,573,108 +0.07(+0.18%)
Sep 05, 2017 43.27 43.39 42.27 42.33 7,203,684 -1.36(-3.11%)
Sep 01, 2017 43.37 43.91 43.27 43.69 4,084,157 +0.38(+0.88%)
Aug 31, 2017 43.50 43.63 43.27 43.31 3,531,614 -0.06(-0.13%)
Aug 30, 2017 43.29 43.58 43.11 43.36 4,256,260 +0.20(+0.46%)
Aug 29, 2017 42.87 43.31 42.77 43.16 4,180,488 -0.35(-0.80%)
Aug 28, 2017 43.91 44.00 43.34 43.51 3,702,604 -0.36(-0.82%)
Aug 25, 2017 43.68 44.02 43.67 43.87 3,658,659 +0.27(+0.63%)
Aug 24, 2017 43.61 43.66 43.29 43.60 3,785,652 +0.18(+0.42%)
Aug 23, 2017 42.88 43.71 42.79 43.41 3,985,648 +0.03(+0.08%)
Aug 22, 2017 43.12 43.38 43.12 43.38 6,702,597 +0.43(+1.01%)
Aug 21, 2017 42.91 43.03 42.67 42.95 6,333,732 -0.08(-0.19%)
Aug 18, 2017 42.73 43.34 42.55 43.03 7,980,877 +0.07(+0.17%)
Aug 17, 2017 44.01 44.18 42.90 42.96 12,562,745 -1.22(-2.75%)
Aug 16, 2017 44.50 44.59 44.04 44.17 4,925,742 -0.12(-0.28%)
Aug 15, 2017 45.02 45.02 44.30 44.30 3,889,049 -0.22(-0.50%)
Aug 14, 2017 44.01 44.55 43.95 44.52 5,364,397 +1.01(+2.31%)
Aug 11, 2017 43.93 44.18 43.31 43.51 6,827,125 -0.33(-0.76%)
Aug 10, 2017 44.58 44.72 43.81 43.85 10,843,047 -1.17(-2.59%)
Aug 09, 2017 44.97 45.30 44.84 45.01 5,054,764 -0.53(-1.17%)
Aug 08, 2017 45.32 46.24 45.31 45.55 5,021,482 +0.07(+0.15%)
Aug 07, 2017 45.74 45.83 45.39 45.48 4,761,774 -0.29(-0.64%)
Aug 04, 2017 45.99 46.14 45.61 45.77 5,365,798 +0.41(+0.90%)
Aug 03, 2017 45.56 45.72 45.26 45.36 4,197,263 -0.34(-0.75%)
Aug 02, 2017 45.73 45.84 45.32 45.70 4,157,340 +0.04(+0.09%)
Aug 01, 2017 45.55 45.94 45.37 45.66 3,783,545 +0.31(+0.68%)
Jul 31, 2017 45.24 45.61 45.11 45.35 5,484,662 +0.31(+0.68%)
Jul 28, 2017 45.28 45.34 44.84 45.05 5,907,129 -0.41(-0.90%)
Jul 27, 2017 45.56 45.83 45.17 45.45 5,864,319 +0.01(+0.02%)
Jul 26, 2017 46.43 46.52 45.31 45.45 7,999,655 -0.92(-1.99%)
Jul 25, 2017 46.37 46.63 46.18 46.37 7,784,613 +0.74(+1.62%)
Jul 24, 2017 45.22 45.68 45.20 45.63 3,468,038 +0.47(+1.03%)
Jul 21, 2017 45.62 45.78 45.02 45.16 4,722,353 -0.41(-0.90%)
Jul 20, 2017 45.60 45.93 45.29 45.57 3,954,991 -0.07(-0.16%)
Jul 19, 2017 45.83 45.95 45.33 45.65 5,059,401 -0.02(-0.04%)
Jul 18, 2017 45.51 45.82 45.32 45.66 5,833,598 -0.17(-0.38%)
Jul 17, 2017 45.80 46.03 45.41 45.84 3,654,484 +0.03(+0.07%)
Jul 14, 2017 46.08 45.23 45.80 6,463,502 -0.29(-0.63%)
Jul 13, 2017 46.07 46.23 45.81 46.09 5,522,036 +0.17(+0.36%)
Jul 12, 2017 45.79 46.22 45.74 45.93 5,653,797 -0.10(-0.22%)
Jul 11, 2017 46.13 46.19 45.68 46.03 4,235,047 -0.08(-0.18%)
Jul 10, 2017 46.19 46.39 45.96 46.11 3,852,340 -0.23(-0.50%)
Jul 07, 2017 46.39 46.49 45.80 46.34 4,548,072 +0.21(+0.45%)
Jul 06, 2017 46.69 46.77 46.01 46.14 5,624,928 -0.46(-0.98%)
Jul 05, 2017 46.84 46.89 46.15 46.59 5,059,698 -0.08(-0.18%)
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.