Skip to main content

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

47.13 +0.20 (+0.44%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 43.37 43.55 42.37 42.99 15,777,570 -0.36(-0.82%)
May 30, 2017 43.54 43.67 42.98 43.35 9,507,162 -0.48(-1.10%)
May 26, 2017 43.96 44.09 43.72 43.83 5,179,454 -0.30(-0.68%)
May 25, 2017 44.21 44.50 43.91 44.13 6,918,730 +0.02(+0.06%)
May 24, 2017 44.46 44.47 43.81 44.10 5,854,705 -0.26(-0.58%)
May 23, 2017 43.76 44.61 43.53 44.36 6,365,881 +0.63(+1.44%)
May 22, 2017 43.71 43.84 43.27 43.73 4,478,134 +0.20(+0.46%)
May 19, 2017 43.41 43.88 43.41 43.53 11,624,073 +0.12(+0.29%)
May 18, 2017 42.96 43.62 42.88 43.41 12,650,694 +0.34(+0.79%)
May 17, 2017 43.96 44.18 42.71 43.07 19,920,760 -1.95(-4.33%)
May 16, 2017 44.88 45.03 44.42 45.02 5,554,196 +0.21(+0.46%)
May 15, 2017 44.56 44.95 44.43 44.81 5,320,647 +0.41(+0.93%)
May 12, 2017 44.07 44.39 43.76 44.39 14,539,243 -0.16(-0.35%)
May 11, 2017 45.05 45.22 44.21 44.55 10,695,961 -0.67(-1.49%)
May 10, 2017 45.03 45.32 44.75 45.22 3,902,955 +0.06(+0.13%)
May 09, 2017 45.63 45.85 44.93 45.17 5,499,737 -0.33(-0.73%)
May 08, 2017 45.37 45.56 45.16 45.50 5,633,289 +0.15(+0.33%)
May 05, 2017 45.61 45.68 45.04 45.35 5,211,851 -0.12(-0.27%)
May 04, 2017 45.85 45.98 45.28 45.47 9,006,294 +0.08(+0.18%)
May 03, 2017 44.74 45.43 44.53 45.39 7,565,587 +0.42(+0.94%)
May 02, 2017 45.32 45.45 44.72 44.97 6,220,910 -0.37(-0.82%)
May 01, 2017 45.04 45.62 44.69 45.34 7,202,144 +0.51(+1.13%)
Apr 28, 2017 45.58 45.77 44.77 44.83 8,510,227 -0.80(-1.76%)
Apr 27, 2017 46.25 46.28 45.37 45.64 7,456,726 -0.49(-1.06%)
Apr 26, 2017 45.61 46.53 45.48 46.13 11,035,069 +0.49(+1.07%)
Apr 25, 2017 45.88 46.10 45.63 45.64 8,148,211 +0.17(+0.36%)
Apr 24, 2017 45.52 46.06 45.40 45.47 10,575,560 +0.98(+2.20%)
Apr 21, 2017 44.36 44.84 44.22 44.49 9,048,472 -0.13(-0.30%)
Apr 20, 2017 43.98 44.68 43.91 44.63 11,349,356 +0.92(+2.11%)
Apr 19, 2017 43.72 44.14 43.50 43.71 6,665,370 +0.28(+0.65%)
Apr 18, 2017 43.23 43.72 42.82 43.42 8,486,588 -0.22(-0.51%)
Apr 17, 2017 42.87 43.69 42.69 43.65 9,841,887 +0.75(+1.76%)
Apr 13, 2017 43.52 43.86 42.87 42.89 13,493,665 -0.93(-2.12%)
Apr 12, 2017 44.40 44.53 43.66 43.82 8,841,592 -0.62(-1.40%)
Apr 11, 2017 43.91 44.47 43.63 44.44 11,199,092 +0.26(+0.58%)
Apr 10, 2017 44.38 44.78 43.82 44.19 7,652,134 -0.28(-0.63%)
Apr 07, 2017 44.27 44.69 44.06 44.47 9,998,724 -0.18(-0.41%)
Apr 06, 2017 44.05 44.79 43.71 44.65 7,603,887 +0.59(+1.34%)
Apr 05, 2017 45.32 45.54 44.03 44.06 10,190,562 -0.83(-1.85%)
Apr 04, 2017 44.55 45.10 44.55 44.89 8,503,918 +0.02(+0.06%)
Apr 03, 2017 45.27 45.49 44.39 44.87 11,060,329 -0.43(-0.95%)
Mar 31, 2017 45.54 45.74 45.27 45.30 8,914,380 -0.44(-0.96%)
Mar 30, 2017 44.34 45.88 44.34 45.74 16,427,561 +1.37(+3.08%)
Mar 29, 2017 44.43 44.66 44.08 44.37 6,253,773 -0.15(-0.34%)
Mar 28, 2017 43.60 44.74 43.58 44.52 9,308,961 +0.74(+1.69%)
Mar 27, 2017 42.72 43.86 42.45 43.78 14,408,575 -0.24(-0.55%)
Mar 24, 2017 44.12 44.34 43.62 44.02 10,669,455 +0.07(+0.15%)
Mar 23, 2017 43.50 44.54 43.39 43.95 14,121,743 +0.33(+0.76%)
Mar 22, 2017 43.32 44.02 42.78 43.62 20,940,482 -0.12(-0.28%)
Mar 21, 2017 46.51 46.75 43.71 43.75 34,180,356 -2.50(-5.41%)
Mar 20, 2017 46.73 46.83 46.21 46.25 5,142,500 -0.65(-1.38%)
Mar 17, 2017 47.18 47.23 46.46 46.90 13,335,128 -0.20(-0.42%)
Mar 16, 2017 46.91 47.29 46.77 47.10 6,379,889 +0.43(+0.92%)
Mar 15, 2017 47.19 47.53 46.56 46.67 16,995,916 -0.40(-0.84%)
Mar 14, 2017 46.93 47.12 46.38 47.06 6,635,176 -0.12(-0.26%)
Mar 13, 2017 47.15 47.51 46.94 47.19 4,643,010 +0.06(+0.12%)
Mar 10, 2017 47.63 47.63 46.58 47.13 12,661,075 -0.21(-0.45%)
Mar 09, 2017 47.56 47.86 47.24 47.34 8,690,558 -0.02(-0.04%)
Mar 08, 2017 48.15 48.28 47.29 47.36 11,258,621 -0.26(-0.54%)
Mar 07, 2017 47.77 47.97 47.47 47.62 7,350,996 -0.21(-0.43%)
Mar 06, 2017 47.83 48.04 47.34 47.82 6,639,822 -0.31(-0.64%)
Mar 03, 2017 47.95 48.26 47.84 48.13 11,080,641 +0.31(+0.66%)
Mar 02, 2017 49.22 49.35 47.76 47.82 8,714,114 -1.27(-2.59%)
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.