Skip to main content

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

46.83 -0.10 (-0.21%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 53.38 53.38 53.38 0 +0.31(+0.59%)
Aug 30, 2018 53.11 53.28 52.94 53.06 5,652,268 -0.21(-0.40%)
Aug 29, 2018 53.42 53.53 52.87 53.27 5,156,549 -0.13(-0.24%)
Aug 28, 2018 53.75 53.79 53.12 53.40 5,935,676 -0.20(-0.38%)
Aug 27, 2018 53.84 54.14 53.54 53.60 6,659,349 +0.00(+0.00%)
Aug 24, 2018 53.93 53.99 53.54 53.60 6,380,629 -0.21(-0.39%)
Aug 23, 2018 54.07 54.14 53.58 53.81 3,673,832 -0.36(-0.66%)
Aug 22, 2018 54.12 54.30 53.99 54.17 2,913,737 -0.16(-0.30%)
Aug 21, 2018 53.81 54.60 53.66 54.33 6,230,707 +0.60(+1.12%)
Aug 20, 2018 53.50 53.85 53.26 53.73 3,861,441 +0.14(+0.25%)
Aug 17, 2018 53.32 53.66 53.20 53.59 3,277,748 +0.14(+0.27%)
Aug 16, 2018 52.84 53.74 52.78 53.45 7,825,370 +0.85(+1.62%)
Aug 15, 2018 52.80 53.20 52.48 52.60 5,168,989 -0.60(-1.13%)
Aug 14, 2018 52.48 53.38 52.45 53.20 5,983,625 +0.84(+1.60%)
Aug 13, 2018 52.57 53.01 52.36 52.36 4,134,689 -0.31(-0.59%)
Aug 10, 2018 52.43 52.93 52.23 52.67 5,258,547 -0.25(-0.48%)
Aug 09, 2018 53.12 53.32 52.72 52.93 3,253,379 -0.24(-0.45%)
Aug 08, 2018 52.69 53.23 52.52 53.16 3,062,346 +0.42(+0.80%)
Aug 07, 2018 52.80 53.18 52.71 52.74 4,455,307 +0.10(+0.19%)
Aug 06, 2018 52.47 52.76 52.23 52.64 3,016,986 +0.10(+0.19%)
Aug 03, 2018 52.81 53.19 52.43 52.54 6,390,686 -0.48(-0.91%)
Aug 02, 2018 52.24 53.15 52.14 53.02 4,097,974 +0.49(+0.93%)
Aug 01, 2018 52.28 52.76 52.14 52.53 5,376,611 +0.54(+1.04%)
Jul 31, 2018 52.26 52.39 51.62 51.99 7,266,356 -0.21(-0.40%)
Jul 30, 2018 52.66 52.88 52.20 52.20 8,897,566 -0.32(-0.61%)
Jul 27, 2018 52.53 53.02 52.18 52.52 4,147,468 -0.08(-0.16%)
Jul 26, 2018 52.33 53.02 52.33 52.61 7,984,499 +0.26(+0.50%)
Jul 25, 2018 52.80 52.89 52.07 52.34 6,968,223 -0.57(-1.07%)
Jul 24, 2018 53.64 53.66 52.67 52.91 9,633,458 -0.58(-1.09%)
Jul 23, 2018 52.76 53.69 52.76 53.49 8,387,096 +0.68(+1.30%)
Jul 20, 2018 52.56 53.05 52.36 52.81 7,683,516 +0.29(+0.55%)
Jul 19, 2018 52.46 52.75 52.09 52.52 8,541,467 -0.13(-0.24%)
Jul 18, 2018 52.01 52.78 52.01 52.65 10,032,247 +0.59(+1.14%)
Jul 17, 2018 51.92 52.39 51.92 52.06 6,417,809 +0.03(+0.07%)
Jul 16, 2018 51.66 52.12 51.57 52.02 5,752,644 +0.59(+1.15%)
Jul 13, 2018 51.90 52.02 51.28 51.43 8,975,641 -0.55(-1.06%)
Jul 12, 2018 52.78 52.84 51.49 51.98 13,215,784 -0.63(-1.20%)
Jul 11, 2018 52.52 53.00 52.41 52.61 5,658,157 -0.25(-0.46%)
Jul 10, 2018 53.59 53.75 52.50 52.86 7,123,856 -0.59(-1.11%)
Jul 09, 2018 52.61 53.62 52.48 53.45 7,530,201 +1.09(+2.08%)
Jul 06, 2018 51.85 52.51 51.56 52.36 3,851,233 +0.46(+0.88%)
Jul 05, 2018 52.08 52.16 51.68 51.90 8,449,749 +0.08(+0.16%)
Jul 03, 2018 51.82 51.82 51.82 0 -0.18(-0.34%)
Jul 02, 2018 51.22 52.04 51.14 52.00 5,471,670 +0.44(+0.85%)
Jun 29, 2018 52.39 52.67 51.51 51.56 8,185,971 -0.37(-0.72%)
Jun 28, 2018 51.85 52.29 51.63 51.93 8,165,434 +0.05(+0.10%)
Jun 27, 2018 52.72 52.94 51.78 51.88 8,772,983 -1.00(-1.89%)
Jun 26, 2018 53.20 53.32 52.50 52.88 6,741,159 -0.25(-0.48%)
Jun 25, 2018 53.36 53.55 52.64 53.13 6,092,540 -0.51(-0.95%)
Jun 22, 2018 54.55 54.55 53.46 53.64 6,185,053 -0.53(-0.98%)
Jun 21, 2018 54.30 54.58 53.66 54.17 5,351,124 -0.11(-0.20%)
Jun 20, 2018 54.53 54.63 54.15 54.28 5,289,872 +0.10(+0.19%)
Jun 19, 2018 53.33 54.29 53.29 54.18 6,388,997 +0.39(+0.72%)
Jun 18, 2018 53.43 54.12 53.13 53.79 6,059,696 +0.03(+0.05%)
Jun 15, 2018 54.07 53.02 53.76 8,373,018 -0.18(-0.33%)
Jun 14, 2018 54.45 54.45 53.50 53.94 10,235,174 -0.23(-0.42%)
Jun 13, 2018 54.41 54.96 53.90 54.17 7,744,062 -0.21(-0.39%)
Jun 12, 2018 54.94 54.96 54.03 54.38 6,880,498 -0.31(-0.57%)
Jun 11, 2018 55.35 55.60 54.52 54.69 6,558,123 -0.67(-1.20%)
Jun 08, 2018 54.98 55.43 54.89 55.35 5,448,222 +0.19(+0.35%)
Jun 07, 2018 55.35 55.61 54.81 55.16 7,792,870 +0.02(+0.03%)
Jun 06, 2018 55.20 55.14 8,164,437 +0.99(+1.82%)
Jun 05, 2018 54.23 54.38 53.81 54.16 4,385,780 -0.15(-0.28%)
Jun 04, 2018 54.02 54.35 53.78 54.31 5,589,375 +0.56(+1.03%)
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.