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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.28 17.77 17.11 17.77 2,920,889 +1.22(+7.37%)
Nov 29, 2011 16.63 16.70 16.41 16.55 1,832,631 -0.06(-0.36%)
Nov 28, 2011 16.70 16.76 16.40 16.61 3,216,568 +0.47(+2.89%)
Nov 25, 2011 16.14 16.45 16.02 16.14 772,724 -0.02(-0.14%)
Nov 23, 2011 16.61 16.62 16.12 16.16 3,521,936 -0.60(-3.59%)
Nov 22, 2011 16.82 16.98 16.60 16.76 2,733,529 -0.11(-0.67%)
Nov 21, 2011 17.04 17.12 16.70 16.88 5,710,207 -0.55(-3.15%)
Nov 18, 2011 17.31 17.47 17.10 17.43 1,623,170 +0.23(+1.31%)
Nov 17, 2011 17.35 17.70 17.12 17.20 2,943,465 -0.18(-1.04%)
Nov 16, 2011 17.35 17.87 17.28 17.38 2,460,673 -0.18(-1.03%)
Nov 15, 2011 17.25 17.67 17.13 17.56 2,190,805 +0.23(+1.30%)
Nov 14, 2011 17.63 17.72 17.20 17.34 1,621,096 -0.43(-2.42%)
Nov 11, 2011 17.64 17.91 17.63 17.77 3,100,708 +0.37(+2.12%)
Nov 10, 2011 17.43 17.62 17.27 17.40 1,925,412 +0.18(+1.05%)
Nov 09, 2011 17.74 17.81 17.15 17.22 2,438,942 -1.03(-5.65%)
Nov 08, 2011 18.04 18.31 17.74 18.25 3,444,539 +0.39(+2.19%)
Nov 07, 2011 17.58 17.92 17.43 17.86 2,598,083 +0.14(+0.81%)
Nov 04, 2011 17.74 17.80 17.40 17.71 2,166,501 -0.17(-0.97%)
Nov 03, 2011 17.66 17.99 17.14 17.89 3,402,205 +0.44(+2.50%)
Nov 02, 2011 17.24 17.52 17.05 17.45 2,714,944 +0.66(+3.95%)
Nov 01, 2011 17.02 17.44 16.74 16.79 6,661,474 -0.87(-4.94%)
Oct 31, 2011 18.06 18.13 17.62 17.66 2,513,537 -0.54(-2.98%)
Oct 28, 2011 18.34 18.47 18.05 18.20 3,158,691 -0.14(-0.74%)
Oct 27, 2011 18.16 18.50 17.93 18.34 6,209,089 +0.90(+5.14%)
Oct 26, 2011 17.33 17.55 17.01 17.44 5,479,033 +0.40(+2.34%)
Oct 25, 2011 17.49 17.50 16.97 17.04 5,107,705 -0.60(-3.41%)
Oct 24, 2011 17.42 17.73 17.09 17.64 5,764,909 +0.40(+2.31%)
Oct 21, 2011 16.96 17.27 16.73 17.25 5,636,308 +0.50(+2.97%)
Oct 20, 2011 16.54 16.77 16.15 16.75 3,164,354 +0.27(+1.64%)
Oct 19, 2011 16.42 16.68 16.28 16.48 5,548,900 +0.01(+0.05%)
Oct 18, 2011 15.63 16.67 15.59 16.47 6,380,191 +0.94(+6.06%)
Oct 17, 2011 16.10 16.10 15.48 15.53 3,133,190 -0.68(-4.20%)
Oct 14, 2011 16.32 16.46 15.85 16.21 3,175,649 +0.14(+0.87%)
Oct 13, 2011 16.34 16.34 15.78 16.07 3,582,137 -0.35(-2.11%)
Oct 12, 2011 16.12 16.76 16.11 16.42 5,108,423 +0.42(+2.64%)
Oct 11, 2011 15.54 16.15 15.54 16.00 3,616,380 +0.16(+1.00%)
Oct 10, 2011 15.31 15.86 15.27 15.84 3,484,837 +0.84(+5.57%)
Oct 07, 2011 15.82 15.92 14.98 15.00 4,675,589 -0.77(-4.87%)
Oct 06, 2011 15.59 15.81 15.48 15.77 3,291,183 +0.47(+3.10%)
Oct 05, 2011 15.04 15.41 14.75 15.30 5,965,741 +0.20(+1.30%)
Oct 04, 2011 13.81 15.11 13.78 15.10 7,555,159 +1.12(+8.02%)
Oct 03, 2011 14.41 14.79 13.94 13.98 8,212,731 -0.56(-3.83%)
Sep 30, 2011 14.80 15.06 14.50 14.54 3,548,071 -0.54(-3.59%)
Sep 29, 2011 14.81 15.08 14.57 15.08 2,651,617 +0.66(+4.60%)
Sep 28, 2011 15.00 15.21 14.42 14.42 2,378,424 -0.72(-4.77%)
Sep 27, 2011 15.21 15.49 14.97 15.14 7,363,315 +0.22(+1.46%)
Sep 26, 2011 14.64 14.93 14.29 14.92 3,506,053 +0.55(+3.82%)
Sep 23, 2011 14.25 14.61 14.20 14.37 2,297,342 +0.05(+0.37%)
Sep 22, 2011 14.06 14.46 14.00 14.32 11,278,787 -0.09(-0.63%)
Sep 21, 2011 15.44 15.44 14.41 14.41 4,913,026 -0.99(-6.41%)
Sep 20, 2011 15.55 15.77 15.35 15.39 2,230,124 -0.14(-0.92%)
Sep 19, 2011 15.76 15.85 15.42 15.54 2,484,400 -0.56(-3.46%)
Sep 16, 2011 16.27 16.34 15.80 16.09 3,920,457 -0.12(-0.73%)
Sep 15, 2011 15.86 16.21 15.75 16.21 2,634,873 +0.37(+2.36%)
Sep 14, 2011 15.72 16.06 15.37 15.84 3,318,853 +0.25(+1.63%)
Sep 13, 2011 15.29 15.79 15.29 15.58 4,656,865 +0.31(+2.06%)
Sep 12, 2011 14.75 15.35 14.75 15.27 5,327,663 +0.27(+1.80%)
Sep 09, 2011 15.36 15.51 14.87 15.00 4,078,711 -0.46(-3.00%)
Sep 08, 2011 15.79 15.94 15.38 15.46 3,212,872 -0.53(-3.32%)
Sep 07, 2011 15.39 16.05 15.34 16.00 4,212,099 +0.89(+5.90%)
Sep 06, 2011 14.66 15.13 14.66 15.11 3,613,940 -0.04(-0.30%)
Sep 02, 2011 15.60 15.72 15.11 15.15 3,971,475 -0.76(-4.80%)
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.