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 (%)
Nov 30, 2011 17.43 17.91 17.25 17.91 2,896,641 +1.23(+7.37%)
Nov 29, 2011 16.77 16.84 16.55 16.68 1,817,417 -0.06(-0.36%)
Nov 28, 2011 16.84 16.90 16.54 16.75 3,189,865 +0.47(+2.89%)
Nov 25, 2011 16.27 16.59 16.15 16.27 766,309 -0.02(-0.14%)
Nov 23, 2011 16.75 16.76 16.26 16.30 3,492,697 -0.61(-3.59%)
Nov 22, 2011 16.96 17.12 16.74 16.90 2,710,836 -0.11(-0.67%)
Nov 21, 2011 17.18 17.26 16.84 17.02 5,662,802 -0.55(-3.15%)
Nov 18, 2011 17.46 17.61 17.24 17.57 1,609,695 +0.23(+1.31%)
Nov 17, 2011 17.50 17.85 17.26 17.34 2,919,028 -0.18(-1.04%)
Nov 16, 2011 17.50 18.02 17.42 17.53 2,440,245 -0.18(-1.03%)
Nov 15, 2011 17.39 17.82 17.27 17.71 2,172,618 +0.23(+1.30%)
Nov 14, 2011 17.78 17.87 17.34 17.48 1,607,638 -0.43(-2.42%)
Nov 11, 2011 17.79 18.06 17.78 17.91 3,074,967 +0.37(+2.12%)
Nov 10, 2011 17.57 17.77 17.41 17.54 1,909,428 +0.18(+1.05%)
Nov 09, 2011 17.88 17.96 17.30 17.36 2,418,695 -1.04(-5.65%)
Nov 08, 2011 18.19 18.46 17.88 18.40 3,415,944 +0.39(+2.19%)
Nov 07, 2011 17.72 18.07 17.57 18.01 2,576,514 +0.14(+0.81%)
Nov 04, 2011 17.89 17.94 17.55 17.86 2,148,515 -0.17(-0.97%)
Nov 03, 2011 17.81 18.14 17.29 18.04 3,373,961 +0.44(+2.50%)
Nov 02, 2011 17.38 17.66 17.19 17.60 2,692,405 +0.67(+3.95%)
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.