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

58.88 +1.62 (+2.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 21.52 21.52 21.16 21.42 1,597,011 +0.04(+0.18%)
Oct 26, 2012 21.50 21.38 21.38 21.38 3,528,380 -0.23(-1.06%)
Oct 25, 2012 21.62 21.65 21.29 21.61 2,397,522 +0.24(+1.11%)
Oct 24, 2012 21.47 21.49 21.31 21.37 1,464,660 +0.02(+0.11%)
Oct 23, 2012 21.32 21.38 21.08 21.35 4,050,577 -0.08(-0.36%)
Oct 19, 2012 21.46 21.54 21.32 21.43 2,486,614 -0.14(-0.64%)
Oct 18, 2012 21.62 21.71 21.56 21.56 1,775,005 -0.07(-0.32%)
Oct 17, 2012 21.38 21.66 21.38 21.63 3,984,005 +0.35(+1.66%)
Oct 16, 2012 21.76 21.76 21.26 21.28 11,400,809 -0.37(-1.70%)
Oct 15, 2012 21.69 21.79 21.54 21.65 7,092,325 +0.06(+0.28%)
Oct 12, 2012 22.15 22.15 21.58 21.59 6,826,555 -0.70(-3.13%)
Oct 11, 2012 22.31 22.38 22.22 22.28 1,888,066 +0.19(+0.87%)
Oct 10, 2012 22.12 22.21 21.98 22.09 3,261,325 +0.03(+0.14%)
Oct 09, 2012 22.28 22.31 22.02 22.06 2,043,649 -0.21(-0.93%)
Oct 08, 2012 22.29 22.35 22.19 22.27 981,626 -0.12(-0.51%)
Oct 05, 2012 22.42 22.61 22.31 22.38 933,243 +0.08(+0.38%)
Oct 04, 2012 22.15 22.35 22.08 22.30 1,530,358 +0.25(+1.11%)
Oct 03, 2012 22.05 22.18 21.89 22.05 951,936 +0.08(+0.38%)
Oct 02, 2012 21.98 22.07 21.89 21.97 1,013,888 +0.05(+0.25%)
Oct 01, 2012 22.04 22.16 21.83 21.92 1,302,471 -0.04(-0.17%)
Sep 28, 2012 22.03 22.06 21.87 21.95 767,114 -0.13(-0.59%)
Sep 27, 2012 22.02 22.21 21.90 22.08 1,947,960 +0.17(+0.77%)
Sep 26, 2012 21.98 22.22 21.88 21.92 1,829,191 -0.15(-0.69%)
Sep 25, 2012 22.44 22.54 22.07 22.07 4,851,046 -0.30(-1.34%)
Sep 24, 2012 22.21 22.50 22.13 22.37 2,357,328 +0.07(+0.31%)
Sep 21, 2012 22.53 22.55 22.28 22.30 1,545,645 -0.04(-0.16%)
Sep 20, 2012 22.37 22.40 22.15 22.34 2,392,786 -0.15(-0.68%)
Sep 19, 2012 22.50 22.62 22.43 22.49 1,932,339 +0.03(+0.14%)
Sep 18, 2012 22.40 22.57 22.36 22.46 1,942,214 -0.01(-0.03%)
Sep 17, 2012 22.81 22.81 22.41 22.47 2,479,344 -0.40(-1.74%)
Sep 14, 2012 22.60 22.96 22.47 22.86 4,685,703 +0.45(+2.01%)
Sep 13, 2012 22.16 22.56 21.94 22.41 4,215,951 +0.27(+1.21%)
Sep 12, 2012 22.08 22.21 22.05 22.15 2,381,761 +0.18(+0.80%)
Sep 11, 2012 21.95 22.14 21.92 21.97 1,369,048 +0.06(+0.28%)
Sep 10, 2012 22.07 22.11 21.90 21.91 788,116 -0.15(-0.66%)
Sep 07, 2012 21.95 22.17 21.82 22.05 3,173,042 +0.21(+0.94%)
Sep 06, 2012 21.52 21.94 21.52 21.85 3,560,110 +0.47(+2.18%)
Sep 05, 2012 21.37 21.43 21.22 21.38 4,217,944 -0.06(-0.28%)
Sep 04, 2012 21.18 21.52 21.06 21.44 1,118,106 +0.23(+1.08%)
Aug 31, 2012 21.32 21.35 21.09 21.21 657,976 +0.02(+0.07%)
Aug 30, 2012 21.25 21.26 21.11 21.20 591,680 -0.16(-0.75%)
Aug 29, 2012 21.18 21.43 21.16 21.36 1,842,006 +0.33(+1.56%)
Aug 27, 2012 21.07 21.17 20.95 21.03 571,562 +0.04(+0.18%)
Aug 24, 2012 20.86 21.08 20.84 20.99 835,928 +0.09(+0.44%)
Aug 23, 2012 21.12 21.12 20.86 20.90 2,189,106 -0.25(-1.19%)
Aug 22, 2012 21.27 21.38 21.08 21.15 1,695,552 -0.17(-0.79%)
Aug 21, 2012 21.36 21.63 21.25 21.32 1,538,666 +0.03(+0.14%)
Aug 20, 2012 21.21 21.34 21.18 21.29 1,879,292 +0.03(+0.14%)
Aug 17, 2012 21.15 21.26 21.05 21.26 416,503 +0.16(+0.76%)
Aug 16, 2012 21.02 21.14 20.89 21.10 718,705 +0.11(+0.55%)
Aug 15, 2012 20.82 21.02 20.81 20.98 593,893 +0.11(+0.55%)
Aug 14, 2012 20.91 21.01 20.80 20.87 1,287,644 +0.03(+0.15%)
Aug 13, 2012 20.82 20.85 20.60 20.84 857,750 +0.01(+0.04%)
Aug 10, 2012 20.84 20.95 20.72 20.83 693,962 -0.08(-0.36%)
Aug 09, 2012 20.92 21.01 20.86 20.91 840,335 -0.04(-0.18%)
Aug 08, 2012 20.84 21.05 20.66 20.95 1,242,871 +0.02(+0.11%)
Aug 07, 2012 20.86 21.14 20.83 20.92 1,852,361 +0.14(+0.66%)
Aug 06, 2012 20.89 20.98 20.77 20.79 1,032,174 -0.02(-0.11%)
Aug 03, 2012 20.59 20.88 20.36 20.81 1,991,026 +0.63(+3.10%)
Aug 02, 2012 20.28 20.36 20.02 20.18 2,829,644 -0.22(-1.09%)
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.