Skip to main content

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

46.78 -0.15 (-0.32%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 52.69 53.04 51.61 51.64 5,175,562 -0.79(-1.51%)
Feb 27, 2018 53.08 53.78 52.40 52.42 4,971,291 -0.70(-1.31%)
Feb 26, 2018 53.10 53.17 52.41 53.12 3,682,427 +0.28(+0.52%)
Feb 23, 2018 52.04 52.87 51.84 52.84 7,124,496 +0.81(+1.55%)
Feb 22, 2018 51.92 52.04 6,102,054 -0.98(-1.85%)
Feb 21, 2018 52.47 53.68 52.36 53.02 7,622,997 +0.48(+0.91%)
Feb 20, 2018 52.79 53.30 52.27 52.54 6,237,101 -0.42(-0.79%)
Feb 16, 2018 52.96 52.96 52.96 0 +0.34(+0.64%)
Feb 15, 2018 52.78 52.95 52.30 52.63 6,242,556 +0.24(+0.46%)
Feb 14, 2018 50.87 52.48 50.80 52.38 9,250,158 +1.40(+2.75%)
Feb 13, 2018 50.44 51.05 50.34 50.98 4,641,291 +0.18(+0.35%)
Feb 12, 2018 50.77 51.30 50.16 50.80 11,197,897 +0.40(+0.80%)
Feb 09, 2018 50.15 50.78 48.94 50.40 14,954,063 +0.92(+1.87%)
Feb 08, 2018 51.49 51.56 49.42 49.48 12,156,123 -1.81(-3.53%)
Feb 07, 2018 50.72 51.61 50.56 51.29 7,520,899 +0.35(+0.69%)
Feb 06, 2018 49.39 51.16 48.86 50.94 17,980,406 -0.05(-0.10%)
Feb 05, 2018 51.91 52.65 50.20 50.99 14,225,922 -1.59(-3.02%)
Feb 02, 2018 53.02 53.52 52.34 52.58 14,027,281 -0.49(-0.92%)
Feb 01, 2018 52.12 53.09 52.00 53.06 7,396,630 +0.77(+1.48%)
Jan 31, 2018 52.46 52.74 52.14 52.29 4,017,226 -0.01(-0.02%)
Jan 30, 2018 52.37 52.63 52.21 52.30 6,106,450 -0.41(-0.78%)
Jan 29, 2018 52.93 53.21 52.71 52.71 4,310,701 -0.22(-0.41%)
Jan 26, 2018 53.02 53.16 52.46 52.93 4,303,050 +0.13(+0.25%)
Jan 25, 2018 53.33 53.36 52.55 52.79 5,676,886 -0.36(-0.68%)
Jan 24, 2018 53.29 53.56 52.88 53.16 7,122,148 -0.03(-0.05%)
Jan 23, 2018 52.86 53.45 52.62 53.18 5,673,422 +0.13(+0.25%)
Jan 22, 2018 52.79 53.05 52.50 53.05 4,878,154 +0.14(+0.27%)
Jan 19, 2018 52.11 52.91 52.11 52.90 6,573,740 +0.83(+1.60%)
Jan 18, 2018 52.50 52.60 51.93 52.07 5,407,468 -0.29(-0.56%)
Jan 17, 2018 52.21 52.47 51.60 52.37 7,675,051 +0.32(+0.61%)
Jan 16, 2018 52.99 53.00 51.82 52.05 9,818,882 -0.50(-0.96%)
Jan 12, 2018 52.55 52.55 52.55 0 +0.33(+0.63%)
Jan 11, 2018 51.74 52.24 51.62 52.22 8,735,032 +0.81(+1.57%)
Jan 10, 2018 52.09 51.42 10,337,127 +0.62(+1.22%)
Jan 09, 2018 50.30 51.22 50.28 50.80 7,592,619 +0.68(+1.36%)
Jan 08, 2018 50.16 50.26 49.78 50.12 7,683,440 -0.09(-0.18%)
Jan 05, 2018 50.10 50.23 49.81 50.21 4,709,317 +0.33(+0.66%)
Jan 04, 2018 50.01 50.49 49.79 49.88 7,389,838 +0.27(+0.54%)
Jan 03, 2018 49.40 49.75 49.24 49.61 5,366,105 +0.09(+0.19%)
Jan 02, 2018 49.74 49.77 49.20 49.52 7,143,566 +0.13(+0.25%)
Dec 29, 2017 49.39 49.39 49.39 0 -0.50(-1.01%)
Dec 28, 2017 49.71 49.92 49.53 49.90 3,794,312 +0.27(+0.54%)
Dec 27, 2017 49.89 49.98 49.55 49.63 3,425,583 -0.23(-0.45%)
Dec 26, 2017 50.31 50.49 49.69 49.86 4,338,437 -0.46(-0.92%)
Dec 22, 2017 50.66 50.66 49.96 50.32 4,239,099 -0.18(-0.37%)
Dec 21, 2017 50.12 50.68 50.05 50.50 6,904,172 +0.66(+1.33%)
Dec 20, 2017 50.43 50.52 49.37 49.84 11,100,325 -0.20(-0.40%)
Dec 19, 2017 50.54 50.54 49.97 50.04 6,022,498 -0.20(-0.40%)
Dec 18, 2017 49.96 50.49 49.89 50.24 8,415,297 +0.66(+1.34%)
Dec 15, 2017 48.82 50.10 48.61 49.58 17,318,862 +1.04(+2.14%)
Dec 14, 2017 49.27 49.44 48.33 48.54 19,281,418 -0.51(-1.04%)
Dec 13, 2017 49.48 49.95 48.98 49.05 11,993,791 -0.53(-1.08%)
Dec 12, 2017 49.41 49.80 49.17 49.59 10,584,318 +0.43(+0.87%)
Dec 11, 2017 49.54 49.70 49.01 49.16 6,581,750 -0.39(-0.79%)
Dec 08, 2017 49.90 49.93 49.24 49.55 9,834,857 +0.02(+0.03%)
Dec 07, 2017 49.01 49.84 48.85 49.54 10,017,272 +0.35(+0.71%)
Dec 06, 2017 49.33 49.76 49.05 49.19 9,414,865 -0.28(-0.57%)
Dec 05, 2017 50.24 50.71 49.43 49.47 12,605,201 -0.97(-1.92%)
Dec 04, 2017 50.82 51.20 50.35 50.44 18,726,188 +0.84(+1.70%)
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.