Chronicle Journal: Finance

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

36.01 USD -1.23 (-3.30%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 37.95 38.10 37.41 37.60 8,624,000 -0.28(-0.74%)
Sep 17, 2020 37.48 38.06 37.33 37.88 5,752,303 -0.21(-0.55%)
Sep 16, 2020 37.75 38.69 37.38 38.09 7,468,821 +0.40(+1.06%)
Sep 15, 2020 38.55 38.58 37.56 37.69 7,280,624 -0.72(-1.87%)
Sep 14, 2020 37.73 38.74 37.51 38.41 7,954,237 +0.93(+2.48%)
Sep 11, 2020 37.39 37.65 36.97 37.48 7,752,100 +0.20(+0.54%)
Sep 10, 2020 38.29 38.43 37.25 37.28 10,956,062 -0.70(-1.84%)
Sep 09, 2020 38.52 38.58 37.58 37.98 8,377,246 -0.24(-0.63%)
Sep 08, 2020 39.40 39.48 37.96 38.22 10,739,827 -1.61(-4.04%)
Sep 04, 2020 39.92 40.46 39.13 39.83 12,918,700 +0.82(+2.10%)
Sep 03, 2020 39.11 40.65 38.85 39.01 12,674,839 +0.03(+0.08%)
Sep 02, 2020 38.77 39.17 38.37 38.98 6,825,083 +0.29(+0.75%)
Sep 01, 2020 38.55 39.11 37.98 38.69 8,746,420 +0.04(+0.10%)
Aug 31, 2020 39.33 39.33 38.64 38.65 7,154,953 -0.68(-1.73%)
Aug 28, 2020 39.77 39.83 39.06 39.33 6,586,400 -0.03(-0.08%)
Aug 27, 2020 38.56 39.77 38.56 39.36 7,941,524 +0.78(+2.02%)
Aug 26, 2020 39.54 39.54 38.58 38.58 6,589,405 -0.93(-2.35%)
Aug 25, 2020 39.85 40.23 39.02 39.51 7,029,539 +0.13(+0.33%)
Aug 24, 2020 38.20 39.38 37.76 39.38 10,690,228 +1.60(+4.24%)
Aug 21, 2020 37.93 38.33 37.49 37.78 6,222,900 -0.29(-0.76%)
Aug 20, 2020 38.36 38.54 37.90 38.07 7,424,453 -0.86(-2.21%)
Aug 19, 2020 38.81 39.53 38.52 38.93 6,929,947 +0.24(+0.62%)
Aug 18, 2020 39.88 39.96 38.62 38.69 9,777,574 -1.21(-3.03%)
Aug 17, 2020 40.38 40.56 39.64 39.90 6,032,036 -0.73(-1.80%)
Aug 14, 2020 39.95 40.98 39.55 40.63 8,092,100 +0.53(+1.32%)
Aug 13, 2020 40.41 40.76 39.99 40.10 8,244,275 -0.81(-1.98%)
Aug 12, 2020 42.04 42.16 40.12 40.91 11,228,195 -0.27(-0.66%)
Aug 11, 2020 41.40 42.23 40.97 41.18 11,744,133 +0.79(+1.96%)
Aug 10, 2020 39.85 41.08 39.78 40.39 12,589,000 +0.74(+1.87%)
Aug 07, 2020 37.75 39.65 37.44 39.65 7,745,500 +1.68(+4.42%)
Aug 06, 2020 38.01 38.43 37.75 37.97 4,766,827 -0.23(-0.60%)
Aug 05, 2020 37.69 38.29 37.47 38.20 7,563,630 +0.93(+2.50%)
Aug 04, 2020 37.37 37.49 36.90 37.27 6,339,547 -0.20(-0.53%)
Aug 03, 2020 37.77 37.90 37.08 37.47 5,677,008 -0.11(-0.29%)
Jul 31, 2020 37.78 37.80 36.80 37.58 8,749,700 -0.36(-0.95%)
Jul 30, 2020 37.67 37.98 36.88 37.94 7,689,895 -0.69(-1.79%)
Jul 29, 2020 37.34 38.69 37.08 38.63 6,921,683 +1.29(+3.45%)
Jul 28, 2020 37.34 37.84 37.23 37.34 4,714,929 -0.20(-0.53%)
Jul 27, 2020 38.28 38.28 37.30 37.54 8,278,462 -0.93(-2.42%)
Jul 24, 2020 38.73 39.29 38.42 38.47 11,459,400 -0.23(-0.59%)
Jul 23, 2020 37.64 38.97 37.58 38.70 11,159,471 +1.05(+2.79%)
Jul 22, 2020 37.68 38.05 37.21 37.65 9,817,280 -0.45(-1.18%)
Jul 21, 2020 36.48 38.16 36.42 38.10 12,041,973 +2.07(+5.75%)
Jul 20, 2020 36.42 36.68 35.87 36.03 8,645,503 -0.66(-1.80%)
Jul 17, 2020 37.59 37.87 36.61 36.69 12,849,800 -0.95(-2.52%)
Jul 16, 2020 37.31 38.41 36.90 37.64 8,529,616 -0.10(-0.26%)
Jul 15, 2020 36.75 37.96 36.56 37.74 12,162,210 +2.11(+5.92%)
Jul 14, 2020 36.12 36.38 35.13 35.63 15,973,883 -0.76(-2.09%)
Jul 13, 2020 36.48 37.07 35.42 36.39 12,640,252 +0.51(+1.42%)
Jul 10, 2020 34.25 35.91 34.22 35.88 9,690,900 +1.69(+4.94%)
Jul 09, 2020 35.48 35.65 33.99 34.19 10,355,855 -1.47(-4.12%)
Jul 08, 2020 35.65 36.25 34.91 35.66 11,416,903 -0.05(-0.14%)
Jul 07, 2020 36.62 36.78 35.55 35.71 9,710,288 -1.29(-3.49%)
Jul 06, 2020 37.55 38.28 36.61 37.00 9,286,630 +0.39(+1.07%)
Jul 02, 2020 37.85 38.43 36.48 36.61 10,308,200 -0.18(-0.49%)
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.