Skip to main content

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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 31.11 31.37 30.74 30.97 5,302,317 -0.33(-1.05%)
Mar 30, 2016 31.27 31.63 31.15 31.29 6,604,537 +0.27(+0.87%)
Mar 29, 2016 30.73 31.12 30.27 31.02 7,566,280 -0.01(-0.03%)
Mar 28, 2016 31.06 31.20 30.78 31.03 4,546,223 -0.03(-0.11%)
Mar 24, 2016 30.90 31.06 31.06 31.06 6,422,547 -0.13(-0.42%)
Mar 23, 2016 31.53 31.53 31.15 31.20 7,362,421 -0.44(-1.40%)
Mar 22, 2016 31.38 31.74 31.21 31.64 5,271,071 +0.01(+0.03%)
Mar 21, 2016 31.60 31.87 31.33 31.63 5,526,001 -0.04(-0.13%)
Mar 18, 2016 31.42 31.94 31.26 31.67 8,388,992 +0.49(+1.56%)
Mar 17, 2016 30.74 31.29 30.38 31.19 7,792,594 +0.37(+1.20%)
Mar 16, 2016 31.06 31.47 30.56 30.82 9,930,643 -0.34(-1.10%)
Mar 15, 2016 31.06 31.22 30.93 31.16 5,869,739 -0.21(-0.68%)
Mar 14, 2016 31.46 31.53 31.08 31.38 4,873,541 -0.16(-0.49%)
Mar 11, 2016 30.98 31.58 30.93 31.53 6,787,491 +0.85(+2.78%)
Mar 10, 2016 30.65 30.86 30.10 30.68 9,186,143 +0.29(+0.94%)
Mar 09, 2016 30.88 30.91 30.29 30.39 6,518,098 -0.25(-0.80%)
Mar 08, 2016 31.07 31.21 30.56 30.64 9,699,606 -0.78(-2.48%)
Mar 07, 2016 31.12 31.51 31.07 31.42 4,716,013 -0.01(-0.03%)
Mar 04, 2016 31.33 31.55 31.12 31.42 9,730,170 +0.37(+1.19%)
Mar 03, 2016 30.45 31.09 30.41 31.06 8,722,583 +0.58(+1.91%)
Mar 02, 2016 29.77 30.51 29.77 30.47 7,473,722 +0.56(+1.86%)
Mar 01, 2016 28.89 29.95 28.89 29.92 8,419,860 +1.20(+4.16%)
Feb 29, 2016 29.34 29.39 28.71 28.72 8,063,229 -0.67(-2.28%)
Feb 26, 2016 29.05 29.68 28.64 29.39 10,758,022 +0.57(+1.99%)
Feb 25, 2016 28.45 28.88 28.32 28.82 5,350,646 +0.45(+1.59%)
Feb 24, 2016 28.12 28.44 27.61 28.37 12,178,206 -0.20(-0.72%)
Feb 23, 2016 29.23 29.28 28.35 28.57 9,297,586 -0.78(-2.65%)
Feb 22, 2016 29.07 29.38 29.07 29.35 7,639,476 +0.57(+1.99%)
Feb 19, 2016 28.43 28.84 28.34 28.78 6,614,947 +0.20(+0.69%)
Feb 18, 2016 29.21 29.28 28.37 28.58 9,860,511 -0.48(-1.66%)
Feb 17, 2016 29.29 29.58 28.97 29.07 7,137,161 -0.01(-0.03%)
Feb 16, 2016 28.68 29.33 28.34 29.07 7,188,923 +0.84(+2.96%)
Feb 12, 2016 27.48 28.24 28.24 28.24 10,641,550 +1.30(+4.83%)
Feb 11, 2016 27.31 27.48 26.72 26.94 15,727,716 -1.05(-3.75%)
Feb 10, 2016 28.48 28.81 27.98 27.98 8,228,153 -0.25(-0.87%)
Feb 09, 2016 27.65 28.46 27.59 28.23 8,345,251 +0.11(+0.38%)
Feb 08, 2016 28.39 28.57 27.76 28.12 15,505,189 -0.79(-2.72%)
Feb 05, 2016 29.47 29.71 28.84 28.91 12,964,251 -0.47(-1.62%)
Feb 04, 2016 28.98 29.75 28.93 29.38 14,530,939 +0.29(+0.98%)
Feb 03, 2016 29.01 29.16 28.05 29.10 16,238,265 +0.20(+0.71%)
Feb 02, 2016 29.39 29.51 28.70 28.89 11,701,220 -0.91(-3.05%)
Feb 01, 2016 29.78 29.97 29.51 29.80 11,278,652 -0.22(-0.74%)
Jan 29, 2016 29.55 30.02 29.40 30.02 9,382,946 +0.48(+1.64%)
Jan 28, 2016 29.46 29.87 29.36 29.54 14,501,836 +0.40(+1.38%)
Jan 27, 2016 28.80 29.79 28.64 29.14 14,261,217 +0.38(+1.34%)
Jan 26, 2016 28.16 28.86 28.16 28.75 14,584,598 +0.70(+2.51%)
Jan 25, 2016 29.12 29.17 28.02 28.05 14,620,135 -1.21(-4.14%)
Jan 22, 2016 29.30 29.48 29.04 29.26 10,562,543 +0.36(+1.25%)
Jan 21, 2016 29.43 29.71 28.90 28.90 8,879,496 -0.43(-1.45%)
Jan 20, 2016 29.15 29.69 28.48 29.33 17,144,256 -0.41(-1.38%)
Jan 19, 2016 30.28 30.43 29.49 29.74 11,866,476 -0.29(-0.95%)
Jan 15, 2016 29.61 30.02 30.02 30.02 15,099,543 -0.57(-1.87%)
Jan 14, 2016 30.47 30.86 30.02 30.60 11,078,537 +0.25(+0.84%)
Jan 13, 2016 31.63 31.74 30.16 30.34 13,257,940 -1.14(-3.62%)
Jan 12, 2016 31.74 31.77 30.93 31.48 8,597,765 +0.16(+0.50%)
Jan 11, 2016 31.47 31.76 31.10 31.33 10,941,105 -0.07(-0.21%)
Jan 08, 2016 32.28 32.42 31.35 31.39 8,142,596 -0.66(-2.04%)
Jan 07, 2016 32.35 32.67 31.99 32.05 10,083,451 -1.00(-3.02%)
Jan 06, 2016 32.87 33.28 32.73 33.05 6,501,913 -0.41(-1.22%)
Jan 05, 2016 33.55 33.76 33.23 33.46 6,645,292 -0.03(-0.10%)
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.