Skip to main content

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

49.10 +1.47 (+3.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.55 33.16 32.49 33.02 3,974,088 +0.30(+0.91%)
Aug 28, 2015 32.32 32.90 32.32 32.73 4,463,038 +0.07(+0.22%)
Aug 27, 2015 32.59 32.95 32.23 32.65 12,160,481 +0.60(+1.88%)
Aug 26, 2015 31.72 32.09 31.15 32.05 9,197,225 +1.05(+3.37%)
Aug 25, 2015 32.08 32.59 30.95 31.01 8,614,860 -0.65(-2.06%)
Aug 24, 2015 31.47 32.64 28.15 31.66 11,097,153 -1.54(-4.63%)
Aug 21, 2015 33.26 33.62 33.00 33.19 8,853,308 -0.41(-1.22%)
Aug 20, 2015 34.13 34.18 33.59 33.60 7,868,042 -0.88(-2.56%)
Aug 19, 2015 34.87 34.95 34.49 34.49 6,647,365 -0.53(-1.52%)
Aug 18, 2015 35.15 35.30 34.81 35.02 4,132,072 +0.01(+0.02%)
Aug 17, 2015 34.87 35.26 34.50 35.01 5,178,032 +0.06(+0.16%)
Aug 14, 2015 34.59 34.98 34.50 34.95 3,892,639 +0.43(+1.26%)
Aug 13, 2015 34.58 34.67 34.22 34.52 4,905,567 +0.13(+0.37%)
Aug 12, 2015 34.71 34.83 33.92 34.39 7,654,112 -0.64(-1.81%)
Aug 11, 2015 35.34 35.39 34.79 35.03 4,434,512 -0.50(-1.40%)
Aug 10, 2015 35.33 35.56 35.20 35.52 2,663,812 +0.50(+1.42%)
Aug 07, 2015 35.19 35.48 34.72 35.03 4,318,886 -0.22(-0.62%)
Aug 06, 2015 35.53 35.62 35.05 35.24 4,717,574 -0.21(-0.59%)
Aug 05, 2015 35.49 35.79 35.23 35.45 3,618,534 +0.30(+0.85%)
Aug 04, 2015 35.13 35.48 35.06 35.15 4,826,031 +0.07(+0.21%)
Aug 03, 2015 35.12 35.22 34.74 35.08 7,293,918 +0.01(+0.02%)
Jul 31, 2015 35.05 35.20 34.83 35.07 4,488,602 -0.06(-0.18%)
Jul 30, 2015 35.05 35.20 34.83 35.14 2,287,030 +0.08(+0.23%)
Jul 29, 2015 35.11 35.15 34.77 35.06 11,820,535 +0.08(+0.23%)
Jul 28, 2015 35.12 35.17 34.63 34.98 5,349,848 +0.05(+0.14%)
Jul 27, 2015 34.91 35.07 34.65 34.93 6,582,193 -0.28(-0.80%)
Jul 24, 2015 35.71 35.71 35.17 35.21 6,160,854 -0.45(-1.26%)
Jul 23, 2015 36.34 36.42 35.59 35.66 5,411,149 -0.55(-1.51%)
Jul 22, 2015 35.61 36.36 35.61 36.21 4,114,490 +0.44(+1.24%)
Jul 21, 2015 36.07 36.38 35.70 35.77 3,622,071 -0.17(-0.47%)
Jul 20, 2015 35.77 35.99 35.64 35.93 3,459,241 +0.19(+0.54%)
Jul 17, 2015 36.02 36.09 35.45 35.74 4,038,430 -0.40(-1.11%)
Jul 16, 2015 36.24 36.42 36.07 36.14 6,535,714 +0.10(+0.29%)
Jul 15, 2015 35.92 36.18 35.85 36.04 4,700,412 +0.16(+0.45%)
Jul 14, 2015 35.65 35.90 35.50 35.88 4,231,854 +0.09(+0.25%)
Jul 13, 2015 35.84 35.94 35.64 35.79 4,581,486 +0.27(+0.77%)
Jul 10, 2015 35.49 35.64 35.29 35.52 7,984,265 +0.48(+1.38%)
Jul 09, 2015 34.98 35.20 34.78 35.03 4,861,951 +0.47(+1.37%)
Jul 08, 2015 34.50 34.68 34.37 34.56 5,183,565 -0.28(-0.81%)
Jul 07, 2015 35.11 35.17 34.37 34.84 7,855,424 -0.48(-1.37%)
Jul 06, 2015 34.84 35.33 34.82 35.32 5,732,327 -0.01(-0.02%)
Jul 02, 2015 35.85 35.33 35.33 35.33 6,715,920 -0.63(-1.74%)
Jul 01, 2015 35.99 36.11 35.68 35.96 4,685,015 +0.45(+1.27%)
Jun 30, 2015 35.96 36.10 35.34 35.51 6,298,426 +0.00(+0.00%)
Jun 29, 2015 36.00 36.27 35.44 35.51 7,413,998 -0.96(-2.65%)
Jun 26, 2015 36.55 36.68 36.36 36.47 4,602,655 +0.14(+0.40%)
Jun 25, 2015 36.35 36.59 36.14 36.33 5,140,556 +0.03(+0.09%)
Jun 24, 2015 36.31 36.57 36.22 36.30 3,499,607 -0.18(-0.51%)
Jun 23, 2015 36.14 36.53 36.14 36.48 6,651,579 +0.39(+1.09%)
Jun 22, 2015 36.01 36.13 35.93 36.09 5,087,501 +0.45(+1.26%)
Jun 19, 2015 35.56 35.77 35.56 35.64 5,658,053 -0.07(-0.20%)
Jun 18, 2015 35.54 35.79 35.18 35.71 9,212,668 +0.30(+0.84%)
Jun 17, 2015 36.16 36.24 35.31 35.41 12,124,695 -0.62(-1.71%)
Jun 16, 2015 35.59 36.03 35.51 36.03 6,248,731 +0.38(+1.08%)
Jun 15, 2015 35.40 35.85 35.20 35.64 5,205,683 -0.13(-0.36%)
Jun 12, 2015 35.70 35.84 35.59 35.77 4,209,033 -0.06(-0.16%)
Jun 11, 2015 35.88 35.92 35.53 35.83 8,486,701 -0.02(-0.04%)
Jun 10, 2015 35.57 36.01 35.44 35.84 7,008,081 +0.51(+1.45%)
Jun 09, 2015 34.99 35.47 34.79 35.33 6,857,463 +0.38(+1.08%)
Jun 08, 2015 34.94 35.15 34.92 34.95 6,173,866 +0.01(+0.02%)
Jun 05, 2015 34.65 34.95 34.43 34.95 8,388,065 +0.65(+1.89%)
Jun 04, 2015 34.49 34.57 34.16 34.30 4,132,515 -0.30(-0.88%)
Jun 03, 2015 34.27 34.65 34.16 34.60 7,755,301 +0.57(+1.67%)
Jun 02, 2015 33.64 34.16 33.56 34.03 5,281,114 +0.43(+1.29%)
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.