Skip to main content

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

50.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 48.14 48.21 47.68 47.92 6,363,241 -0.42(-0.86%)
Feb 27, 2017 47.99 48.33 47.88 48.33 5,725,321 +0.42(+0.87%)
Feb 24, 2017 47.70 47.98 47.57 47.92 7,119,544 -0.40(-0.83%)
Feb 23, 2017 48.36 48.39 47.67 48.32 6,106,966 +0.03(+0.07%)
Feb 22, 2017 47.99 48.51 47.99 48.28 4,790,277 -0.04(-0.09%)
Feb 21, 2017 48.42 48.57 48.03 48.33 4,810,099 +0.21(+0.43%)
Feb 17, 2017 48.12 48.12 48.12 0 -0.14(-0.29%)
Feb 16, 2017 48.33 48.40 47.81 48.26 8,149,898 -0.07(-0.14%)
Feb 15, 2017 48.42 48.46 47.96 48.33 7,474,710 +0.21(+0.43%)
Feb 14, 2017 47.32 48.18 47.11 48.12 9,985,302 +0.84(+1.78%)
Feb 13, 2017 47.16 47.65 47.12 47.27 7,287,797 +0.43(+0.93%)
Feb 10, 2017 46.85 46.96 46.52 46.84 7,384,061 +0.22(+0.46%)
Feb 09, 2017 45.79 46.70 45.87 46.62 11,052,469 +0.83(+1.82%)
Feb 08, 2017 45.99 46.09 45.37 45.79 7,646,182 -0.46(-0.99%)
Feb 07, 2017 46.60 46.71 46.06 46.25 5,212,371 -0.18(-0.38%)
Feb 06, 2017 46.42 46.87 46.34 46.42 7,328,980 -0.34(-0.73%)
Feb 03, 2017 46.27 46.82 45.98 46.77 8,162,536 +1.19(+2.62%)
Feb 02, 2017 45.72 45.92 45.32 45.57 8,747,739 -0.53(-1.14%)
Feb 01, 2017 46.72 47.12 45.97 46.10 9,102,284 -0.10(-0.22%)
Jan 31, 2017 46.12 46.54 45.84 46.20 6,997,361 -0.05(-0.11%)
Jan 30, 2017 46.61 46.61 45.76 46.25 9,242,139 -0.69(-1.47%)
Jan 27, 2017 47.37 47.38 46.82 46.94 7,580,589 -0.49(-1.04%)
Jan 26, 2017 47.21 47.53 46.99 47.43 7,582,164 +0.38(+0.82%)
Jan 25, 2017 46.68 47.15 46.61 47.05 8,437,045 +0.87(+1.88%)
Jan 24, 2017 45.56 46.31 45.36 46.18 7,645,406 +0.86(+1.90%)
Jan 23, 2017 45.27 45.56 44.93 45.32 6,304,394 -0.14(-0.31%)
Jan 20, 2017 45.27 45.78 45.26 45.47 10,144,506 +0.35(+0.78%)
Jan 19, 2017 45.64 45.72 44.86 45.12 9,712,960 -0.24(-0.53%)
Jan 18, 2017 45.12 45.42 44.60 45.36 9,132,608 +0.50(+1.12%)
Jan 17, 2017 46.01 46.01 44.80 44.86 13,484,446 -1.68(-3.62%)
Jan 13, 2017 46.54 46.54 46.54 0 +0.52(+1.12%)
Jan 12, 2017 46.52 46.55 45.52 46.02 8,747,135 -0.75(-1.60%)
Jan 11, 2017 46.37 46.79 46.10 46.77 9,070,708 +0.28(+0.59%)
Jan 10, 2017 46.07 46.67 45.87 46.50 6,893,525 +0.43(+0.94%)
Jan 09, 2017 46.20 46.37 45.74 46.07 5,315,928 -0.45(-0.97%)
Jan 06, 2017 46.69 46.85 46.30 46.52 6,636,858 +0.19(+0.41%)
Jan 05, 2017 46.79 47.12 45.92 46.32 9,174,424 -0.74(-1.58%)
Jan 04, 2017 46.65 47.19 46.44 47.07 7,172,915 +0.73(+1.57%)
Jan 03, 2017 47.10 47.31 46.05 46.34 9,816,813 +0.00(+0.00%)
Dec 30, 2016 46.34 46.34 46.34 0 +0.18(+0.40%)
Dec 29, 2016 46.58 46.83 45.92 46.16 4,692,448 -0.39(-0.84%)
Dec 28, 2016 47.13 47.15 46.42 46.55 7,414,213 -0.53(-1.13%)
Dec 27, 2016 47.00 47.09 46.83 47.08 6,099,039 +0.29(+0.62%)
Dec 23, 2016 46.79 46.79 46.79 0 +0.02(+0.04%)
Dec 22, 2016 46.70 46.87 46.43 46.77 6,767,764 +0.14(+0.30%)
Dec 21, 2016 46.74 46.80 46.44 46.63 7,068,922 -0.16(-0.34%)
Dec 20, 2016 46.32 46.80 46.12 46.79 7,011,018 +0.87(+1.89%)
Dec 19, 2016 45.82 45.97 45.26 45.92 9,828,409 +0.28(+0.60%)
Dec 16, 2016 46.42 46.54 45.55 45.65 10,512,611 -0.58(-1.24%)
Dec 15, 2016 45.86 46.47 45.46 46.22 11,983,711 +0.66(+1.46%)
Dec 14, 2016 45.25 46.37 45.14 45.56 17,522,796 -0.15(-0.33%)
Dec 13, 2016 45.81 46.06 45.25 45.71 9,712,883 +0.07(+0.15%)
Dec 12, 2016 46.47 46.61 45.51 45.64 11,318,383 -0.91(-1.95%)
Dec 09, 2016 46.54 46.56 46.02 46.55 8,926,968 +0.10(+0.21%)
Dec 08, 2016 45.96 46.76 45.78 46.45 14,349,111 +0.72(+1.58%)
Dec 07, 2016 45.25 45.75 45.04 45.73 9,270,678 +0.45(+0.99%)
Dec 06, 2016 44.80 45.28 44.51 45.28 8,568,071 +0.68(+1.53%)
Dec 05, 2016 44.44 44.82 44.32 44.60 8,198,120 +0.54(+1.23%)
Dec 02, 2016 44.29 44.30 43.82 44.06 10,551,230 -0.36(-0.80%)
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.