Skip to main content

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

46.80 -0.12 (-0.27%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 27.61 27.94 27.53 27.72 2,935,159 +0.00(+0.00%)
Sep 26, 2013 27.85 28.00 27.55 27.72 2,353,159 -0.09(-0.34%)
Sep 25, 2013 27.77 28.01 27.52 27.81 2,705,070 +0.12(+0.42%)
Sep 24, 2013 27.55 27.90 27.42 27.69 3,260,089 +0.12(+0.43%)
Sep 23, 2013 27.69 27.69 27.30 27.58 3,996,268 -0.21(-0.76%)
Sep 20, 2013 27.59 27.83 27.50 27.79 5,983,270 +0.32(+1.17%)
Sep 19, 2013 28.04 28.11 27.31 27.47 14,368,331 -0.51(-1.81%)
Sep 18, 2013 28.21 28.41 27.95 27.97 8,327,383 -0.22(-0.77%)
Sep 17, 2013 27.86 28.20 27.76 28.19 4,852,096 +0.38(+1.37%)
Sep 16, 2013 27.90 27.94 27.78 27.81 4,374,801 +0.09(+0.31%)
Sep 13, 2013 27.71 27.76 27.49 27.72 3,153,144 +0.07(+0.25%)
Sep 12, 2013 27.83 27.91 27.65 27.65 2,789,383 -0.14(-0.50%)
Sep 11, 2013 27.94 27.99 27.72 27.79 3,555,948 -0.16(-0.56%)
Sep 10, 2013 27.90 27.99 27.76 27.95 2,897,150 +0.23(+0.81%)
Sep 09, 2013 27.62 27.75 27.40 27.72 4,679,362 +0.15(+0.54%)
Sep 06, 2013 27.68 27.71 27.07 27.58 3,470,403 -0.02(-0.08%)
Sep 05, 2013 27.46 27.72 27.39 27.60 2,746,366 +0.21(+0.77%)
Sep 04, 2013 27.30 27.61 27.23 27.39 2,829,235 +0.10(+0.37%)
Sep 03, 2013 27.52 28.00 27.03 27.29 3,960,497 -0.05(-0.20%)
Aug 30, 2013 27.86 27.86 27.29 27.34 3,441,656 -0.41(-1.49%)
Aug 29, 2013 27.53 27.94 27.50 27.76 2,732,995 +0.20(+0.73%)
Aug 28, 2013 27.48 27.75 27.37 27.55 2,546,036 +0.05(+0.20%)
Aug 27, 2013 28.15 28.18 27.48 27.50 6,150,996 -0.96(-3.37%)
Aug 26, 2013 28.78 28.80 28.45 28.46 2,417,969 -0.28(-0.98%)
Aug 23, 2013 28.96 28.98 28.58 28.74 2,593,047 -0.12(-0.40%)
Aug 22, 2013 28.49 28.96 28.49 28.85 2,254,396 +0.40(+1.40%)
Aug 21, 2013 28.48 28.73 28.32 28.46 2,743,183 -0.23(-0.81%)
Aug 20, 2013 28.25 28.76 28.25 28.69 2,833,542 +0.45(+1.60%)
Aug 19, 2013 28.45 28.48 28.21 28.24 2,403,455 -0.26(-0.93%)
Aug 16, 2013 28.46 28.80 28.35 28.50 2,497,995 +0.04(+0.14%)
Aug 15, 2013 28.43 28.63 28.36 28.46 2,034,064 -0.29(-1.00%)
Aug 14, 2013 28.74 28.95 28.72 28.75 970,273 -0.02(-0.05%)
Aug 13, 2013 28.79 28.81 28.39 28.77 1,970,520 +0.09(+0.30%)
Aug 12, 2013 28.46 28.76 28.42 28.68 1,661,123 +0.07(+0.25%)
Aug 09, 2013 28.67 28.84 28.58 28.61 1,227,879 -0.11(-0.38%)
Aug 08, 2013 28.83 28.98 28.57 28.72 1,639,768 +0.08(+0.27%)
Aug 07, 2013 28.84 28.92 28.50 28.64 2,939,502 -0.27(-0.94%)
Aug 06, 2013 29.20 29.24 28.86 28.92 2,354,991 -0.31(-1.07%)
Aug 05, 2013 29.15 29.37 29.03 29.23 2,767,235 +0.04(+0.13%)
Aug 02, 2013 29.13 29.23 28.92 29.19 2,641,166 -0.02(-0.08%)
Aug 01, 2013 28.90 29.31 28.78 29.21 3,493,304 +0.56(+1.96%)
Jul 31, 2013 28.66 29.16 28.60 28.65 4,705,395 +0.08(+0.27%)
Jul 30, 2013 28.71 28.88 28.50 28.57 3,561,153 +0.00(+0.00%)
Jul 29, 2013 28.77 28.85 28.42 28.57 3,720,264 -0.26(-0.92%)
Jul 26, 2013 28.78 28.87 28.69 28.84 2,570,758 -0.11(-0.38%)
Jul 25, 2013 29.08 29.22 28.81 28.95 8,199,884 -0.18(-0.61%)
Jul 24, 2013 29.11 29.30 29.01 29.13 3,938,814 +0.13(+0.46%)
Jul 23, 2013 28.87 29.05 28.70 28.99 3,929,533 +0.23(+0.81%)
Jul 22, 2013 28.45 28.83 28.52 28.76 4,364,195 +0.24(+0.85%)
Jul 19, 2013 28.21 28.52 28.21 28.52 2,299,248 +0.15(+0.52%)
Jul 18, 2013 27.85 28.40 27.82 28.37 5,045,364 +0.59(+2.13%)
Jul 17, 2013 27.75 27.92 27.65 27.78 3,223,431 +0.12(+0.45%)
Jul 16, 2013 28.00 28.03 27.30 27.65 5,974,314 -0.29(-1.03%)
Jul 15, 2013 27.88 27.96 27.70 27.94 3,056,437 +0.27(+0.98%)
Jul 12, 2013 27.37 27.74 27.35 27.67 4,284,645 +0.33(+1.22%)
Jul 11, 2013 28.14 28.14 27.31 27.33 12,846,030 -0.46(-1.65%)
Jul 10, 2013 28.07 28.11 27.66 27.79 4,781,186 -0.30(-1.08%)
Jul 09, 2013 28.14 28.11 27.84 28.10 6,117,597 +0.13(+0.47%)
Jul 08, 2013 28.21 28.45 27.94 27.97 7,571,366 -0.01(-0.03%)
Jul 05, 2013 27.45 27.99 27.41 27.97 5,545,483 +0.76(+2.80%)
Jul 03, 2013 27.03 27.28 26.94 27.21 1,810,839 +0.10(+0.37%)
Jul 02, 2013 26.86 27.36 26.85 27.11 8,883,151 +0.26(+0.96%)
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.