Skip to main content

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

46.80 -0.13 (-0.29%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 48.59 49.29 48.38 49.09 13,105,560 +1.57(+3.31%)
Feb 28, 2017 47.74 47.81 47.28 47.52 6,416,733 -0.41(-0.86%)
Feb 27, 2017 47.59 47.93 47.48 47.93 5,773,451 +0.41(+0.87%)
Feb 24, 2017 47.30 47.58 47.17 47.52 7,179,394 -0.40(-0.83%)
Feb 23, 2017 47.96 47.99 47.27 47.91 6,158,304 +0.03(+0.07%)
Feb 22, 2017 47.59 48.10 47.59 47.88 4,830,546 -0.04(-0.09%)
Feb 21, 2017 48.01 48.16 47.63 47.92 4,850,535 +0.21(+0.43%)
Feb 17, 2017 47.72 47.72 47.72 0 -0.14(-0.29%)
Feb 16, 2017 47.92 48.00 47.41 47.86 8,218,410 -0.07(-0.14%)
Feb 15, 2017 48.01 48.06 47.56 47.92 7,537,546 +0.21(+0.43%)
Feb 14, 2017 46.92 47.78 46.72 47.72 10,069,243 +0.84(+1.78%)
Feb 13, 2017 46.77 47.25 46.72 46.88 7,349,062 +0.43(+0.93%)
Feb 10, 2017 46.46 46.57 46.13 46.45 7,446,135 +0.22(+0.47%)
Feb 09, 2017 45.41 46.31 45.48 46.24 11,145,381 +0.83(+1.82%)
Feb 08, 2017 45.61 45.71 44.99 45.41 7,710,459 -0.45(-0.99%)
Feb 07, 2017 46.21 46.32 45.67 45.86 5,256,189 -0.17(-0.38%)
Feb 06, 2017 46.04 46.48 45.95 46.04 7,390,591 -0.34(-0.73%)
Feb 03, 2017 45.89 46.43 45.60 46.38 8,231,154 +1.18(+2.62%)
Feb 02, 2017 45.34 45.53 44.95 45.19 8,821,277 -0.52(-1.14%)
Feb 01, 2017 46.34 46.73 45.59 45.71 9,178,802 -0.10(-0.22%)
Jan 31, 2017 45.73 46.15 45.46 45.81 7,056,184 -0.05(-0.11%)
Jan 30, 2017 46.22 46.22 45.38 45.86 9,319,833 -0.69(-1.47%)
Jan 27, 2017 46.97 46.99 46.43 46.55 7,644,315 -0.49(-1.04%)
Jan 26, 2017 46.81 47.13 46.60 47.04 7,645,903 +0.38(+0.82%)
Jan 25, 2017 46.29 46.76 46.22 46.66 8,507,971 +0.86(+1.88%)
Jan 24, 2017 45.18 45.92 44.98 45.80 7,709,677 +0.85(+1.90%)
Jan 23, 2017 44.90 45.18 44.56 44.95 6,357,391 -0.14(-0.31%)
Jan 20, 2017 44.90 45.40 44.88 45.09 10,229,786 +0.35(+0.78%)
Jan 19, 2017 45.26 45.34 44.49 44.74 9,794,612 -0.24(-0.53%)
Jan 18, 2017 44.74 45.04 44.23 44.98 9,209,381 +0.50(+1.12%)
Jan 17, 2017 45.62 45.62 44.42 44.48 13,597,803 -1.67(-3.62%)
Jan 13, 2017 46.15 46.15 46.15 0 +0.51(+1.12%)
Jan 12, 2017 46.14 46.16 45.14 45.64 8,820,667 -0.74(-1.60%)
Jan 11, 2017 45.99 46.40 45.71 46.38 9,146,960 +0.27(+0.59%)
Jan 10, 2017 45.68 46.28 45.49 46.11 6,951,475 +0.43(+0.94%)
Jan 09, 2017 45.81 45.98 45.36 45.68 5,360,616 -0.45(-0.97%)
Jan 06, 2017 46.30 46.46 45.91 46.13 6,692,651 +0.19(+0.41%)
Jan 05, 2017 46.40 46.72 45.54 45.94 9,251,548 -0.74(-1.58%)
Jan 04, 2017 46.26 46.80 46.05 46.67 7,233,214 +0.72(+1.57%)
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.