KRE - SPDR S&P Regional Banking ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201759.2059.7758.6058.6958.6910,024,102
Dec 12, 201759.1259.5958.8459.3359.338,772,100
Dec 11, 201759.2759.4758.6458.8258.825,500,900
Dec 08, 201759.7159.7458.9159.2959.298,219,700
Dec 07, 201758.6459.6358.4559.2759.278,372,200
Dec 06, 201759.0259.5458.6958.8558.858,303,300
Dec 05, 201760.1160.6859.1459.1959.1910,535,100
Dec 04, 201760.8161.2660.2460.3560.3515,660,900
Dec 01, 201759.3959.6757.2859.3459.3414,000,400
Nov 30, 201760.2960.5959.2259.3359.3312,385,100
Nov 29, 201758.5160.1058.4859.8459.8425,881,200
Nov 28, 201756.0958.0056.0757.9457.9415,661,200
Nov 27, 201755.8456.3355.8356.0256.025,273,200
Nov 24, 201756.5956.6055.8755.9155.911,851,500
Nov 22, 201756.5756.7456.2656.3256.324,437,600
Nov 21, 201756.7056.7256.2256.4756.475,577,600
Nov 20, 201756.1656.5155.9456.4956.496,388,100
Nov 17, 201755.2156.1555.1856.0156.015,096,600
Nov 16, 201756.0056.0955.5855.6055.603,695,400
Nov 15, 201755.0056.0554.8255.6755.674,924,500
Nov 14, 201754.8755.6954.8755.6455.647,212,800
Nov 13, 201754.0555.2553.7555.1855.186,138,300
Nov 10, 201754.6754.8754.3354.3554.355,398,600
Nov 09, 201754.7155.1553.8954.4554.459,595,200
Nov 08, 201755.2055.4254.5954.9954.996,820,800
Nov 07, 201757.0457.1155.3555.4255.428,912,900
Nov 06, 201756.9657.2256.8056.9956.994,010,800
Nov 03, 201757.0557.2956.7457.1657.162,808,000
Nov 02, 201756.8257.3756.3457.2357.235,264,800
Nov 01, 201757.3157.6656.6056.7956.795,179,400
Oct 31, 201757.0757.5456.9157.1157.113,782,800
Oct 30, 201757.4157.7156.7656.9956.995,504,800
Oct 27, 201757.4157.9857.4057.8557.857,088,100
Oct 26, 201756.9057.6356.9057.5457.546,617,800
Oct 25, 201757.3757.4056.3756.8656.866,544,900
Oct 24, 201757.1457.4456.9657.1157.113,922,700
Oct 23, 201757.4157.4156.6956.7856.783,801,700
Oct 20, 201757.2857.4957.0557.3357.338,148,000
Oct 19, 201755.6956.7455.5256.5756.578,583,000
Oct 18, 201756.1956.3355.8256.1956.197,402,900
Oct 17, 201756.6156.7355.6955.8155.813,828,400
Oct 16, 201756.2156.6456.0156.4156.414,199,500
Oct 13, 201756.0356.4955.5255.9855.986,042,800
Oct 12, 201756.9356.9856.2756.3856.385,601,100
Oct 11, 201757.0257.2056.6056.8156.814,058,600
Oct 10, 201756.9257.2456.7257.2157.217,275,000
Oct 09, 201757.0057.0856.5656.6556.653,534,000
Oct 06, 201757.2057.4056.6056.9156.914,851,500
Oct 05, 201756.2357.0655.9556.8256.824,431,900
Oct 04, 201756.6456.7956.0656.1156.115,293,700
Oct 03, 201757.1657.2156.3856.7956.797,715,800
Oct 02, 201756.6957.1256.3157.1257.128,392,200
Sep 29, 201756.3057.2656.3056.7656.769,515,200
Sep 28, 201756.2956.4355.5856.4356.435,286,900
Sep 27, 201755.7656.5455.3256.0756.075,968,200
Sep 26, 201754.6855.0454.4454.9054.904,708,500
Sep 25, 201754.2954.8454.0854.5454.545,435,300
Sep 22, 201754.0254.4553.9054.4054.403,266,600
Sep 21, 201754.1054.4853.7054.3054.304,662,200
Sep 20, 201753.4054.2552.9154.0654.066,918,500
Sep 19, 201753.1153.6153.0453.4653.464,314,700
Sep 18, 201752.6153.3052.5953.1153.115,222,500
Sep 15, 201752.0752.4751.9752.3752.375,243,100
Sep 15, 20170.206 Dividend
Sep 14, 201752.9053.0552.2852.3552.144,482,100
Sep 13, 201752.4952.9752.3752.9052.696,760,600
Sep 12, 201751.7252.8151.7252.7052.4910,130,000
Sep 11, 201750.7651.8150.7651.5051.308,553,000
Sep 08, 201749.4250.4449.4250.1649.967,112,000
Sep 07, 201750.7450.8949.3149.5949.397,184,600
Sep 06, 201751.0351.4050.7450.9450.744,639,500
Sep 05, 201751.9852.1250.7850.8550.655,996,900
Sep 01, 201752.1052.7451.9852.4852.273,400,000
Aug 31, 201752.2552.4251.9852.0251.822,940,000
Aug 30, 201752.0052.3551.7952.0951.893,543,300
Aug 29, 201751.5052.0351.3851.8551.653,480,300
Aug 28, 201752.7452.8552.0652.2752.063,082,900
Aug 25, 201752.4752.8852.4652.7052.493,045,800
Aug 24, 201752.3852.4451.9952.3752.163,151,500
Aug 23, 201751.5152.5151.4052.1551.943,318,000
Aug 22, 201751.8052.1151.8052.1151.905,579,800
Aug 21, 201751.5551.6951.2651.5951.395,272,700
Aug 18, 201751.3352.0651.1151.6951.496,643,900
Aug 17, 201752.8753.0751.5351.6051.4010,458,300
Aug 16, 201753.4653.5652.9053.0652.854,100,800
Aug 15, 201754.0854.0853.2153.2153.003,237,600
Aug 14, 201752.8653.5252.7953.4853.274,427,400
Aug 11, 201752.7753.0652.0252.2752.065,683,500
Aug 10, 201753.5553.7252.6352.6752.469,026,600
Aug 09, 201754.0254.4153.8654.0753.864,208,000
Aug 08, 201754.4455.5454.4354.7154.494,180,300
Aug 07, 201754.9455.0554.5254.6354.423,964,100
Aug 04, 201755.2555.4254.7954.9854.764,466,900
Aug 03, 201754.7354.9254.3754.4954.283,494,100
Aug 02, 201754.9355.0654.4554.9054.683,460,900
Aug 01, 201754.7155.1954.5054.8554.633,149,700
Jul 31, 201754.3454.7954.1954.4854.274,565,700
Jul 28, 201754.3954.4653.8654.1153.904,917,200
Jul 27, 201754.7355.0554.2654.6054.394,881,900
Jul 26, 201755.7755.8854.4354.5954.386,659,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...