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

65.25 USD +0.99 (+1.54%)
Streaming Delayed Price Updated: 8:33 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.96 23.60 22.73 23.60 2,198,769 +1.62(+7.37%)
Nov 29, 2011 22.09 22.19 21.80 21.98 1,379,557 -0.08(-0.36%)
Nov 28, 2011 22.18 22.26 21.79 22.06 2,421,348 +0.62(+2.89%)
Nov 25, 2011 21.44 21.85 21.28 21.44 581,687 -0.03(-0.14%)
Nov 23, 2011 22.07 22.08 21.42 21.47 2,651,221 -0.80(-3.59%)
Nov 22, 2011 22.34 22.56 22.05 22.27 2,057,729 -0.15(-0.67%)
Nov 21, 2011 22.63 22.74 22.19 22.42 4,298,494 -0.73(-3.15%)
Nov 18, 2011 23.00 23.20 22.71 23.15 1,221,880 +0.30(+1.31%)
Nov 17, 2011 23.05 23.51 22.74 22.85 2,215,763 -0.24(-1.04%)
Nov 16, 2011 23.05 23.74 22.95 23.09 1,852,330 -0.24(-1.03%)
Nov 15, 2011 22.91 23.47 22.75 23.33 1,649,181 +0.30(+1.30%)
Nov 14, 2011 23.42 23.54 22.85 23.03 1,220,319 -0.57(-2.42%)
Nov 11, 2011 23.44 23.79 23.42 23.60 2,334,132 +0.49(+2.12%)
Nov 10, 2011 23.15 23.41 22.94 23.11 1,449,400 +0.24(+1.05%)
Nov 09, 2011 23.56 23.66 22.79 22.87 1,835,972 -1.37(-5.65%)
Nov 08, 2011 23.96 24.32 23.56 24.24 2,592,959 +0.52(+2.19%)
Nov 07, 2011 23.35 23.81 23.15 23.72 1,955,769 +0.19(+0.81%)
Nov 04, 2011 23.57 23.64 23.12 23.53 1,630,885 -0.23(-0.97%)
Nov 03, 2011 23.46 23.90 22.77 23.76 2,561,091 +0.58(+2.50%)
Nov 02, 2011 22.90 23.27 22.65 23.18 2,043,739 +0.88(+3.95%)
Nov 01, 2011 22.61 23.17 22.24 22.30 5,014,583 -1.16(-4.94%)
Oct 31, 2011 23.99 24.09 23.41 23.46 1,892,125 -0.72(-2.98%)
Oct 28, 2011 24.36 24.53 23.98 24.18 2,377,780 -0.18(-0.74%)
Oct 27, 2011 24.13 24.57 23.82 24.36 4,674,039 +1.19(+5.14%)
Oct 26, 2011 23.02 23.31 22.59 23.17 4,124,472 +0.53(+2.34%)
Oct 25, 2011 23.24 23.25 22.54 22.64 3,844,946 -0.80(-3.41%)
Oct 24, 2011 23.14 23.55 22.70 23.44 4,339,672 +0.53(+2.31%)
Oct 21, 2011 22.53 22.94 22.22 22.91 4,242,865 +0.66(+2.97%)
Oct 20, 2011 21.97 22.28 21.46 22.25 2,382,043 +0.36(+1.64%)
Oct 19, 2011 21.81 22.16 21.63 21.89 4,177,066 +0.01(+0.05%)
Oct 18, 2011 20.76 22.14 20.71 21.88 4,802,840 +1.25(+6.06%)
Oct 17, 2011 21.39 21.39 20.56 20.63 2,358,583 -0.91(-4.20%)
Oct 14, 2011 21.68 21.87 21.06 21.54 2,390,545 +0.18(+0.87%)
Oct 13, 2011 21.71 21.71 20.96 21.35 2,696,539 -0.46(-2.11%)
Oct 12, 2011 21.41 22.26 21.40 21.81 3,845,487 +0.56(+2.64%)
Oct 11, 2011 20.64 21.45 20.64 21.25 2,722,316 +0.21(+1.00%)
Oct 10, 2011 20.34 21.07 20.28 21.04 2,623,294 +1.11(+5.57%)
Oct 07, 2011 21.02 21.15 19.90 19.93 3,519,661 -1.02(-4.87%)
Oct 06, 2011 20.71 21.00 20.56 20.95 2,477,516 +0.63(+3.10%)
Oct 05, 2011 19.98 20.47 19.59 20.32 4,490,853 +0.26(+1.30%)
Oct 04, 2011 18.34 20.07 18.31 20.06 5,687,325 +1.49(+8.02%)
Oct 03, 2011 19.14 19.65 18.52 18.57 6,182,328 -0.74(-3.83%)
Sep 30, 2011 19.66 20.01 19.26 19.31 2,670,895 -0.72(-3.59%)
Sep 29, 2011 19.68 20.03 19.36 20.03 1,996,068 +0.88(+4.60%)
Sep 28, 2011 19.93 20.20 19.15 19.15 1,790,415 -0.96(-4.77%)
Sep 27, 2011 20.20 20.58 19.89 20.11 5,542,910 +0.29(+1.46%)
Sep 26, 2011 19.45 19.83 18.98 19.82 2,639,265 +0.73(+3.82%)
Sep 23, 2011 18.93 19.41 18.86 19.09 1,729,379 +0.07(+0.37%)
Sep 22, 2011 18.68 19.21 18.60 19.02 8,490,374 -0.12(-0.63%)
Sep 21, 2011 20.51 20.51 19.14 19.14 3,698,397 -1.31(-6.41%)
Sep 20, 2011 20.66 20.95 20.39 20.45 1,678,779 -0.19(-0.92%)
Sep 19, 2011 20.94 21.06 20.49 20.64 1,870,191 -0.74(-3.46%)
Sep 16, 2011 21.62 21.70 20.99 21.38 2,951,217 -0.28(-1.29%)
Sep 15, 2011 21.19 21.66 21.04 21.66 1,972,291 +0.50(+2.36%)
Sep 14, 2011 21.00 21.46 20.54 21.16 2,484,273 +0.34(+1.63%)
Sep 13, 2011 20.43 21.10 20.43 20.82 3,485,819 +0.42(+2.06%)
Sep 12, 2011 19.70 20.51 19.70 20.40 3,987,934 +0.36(+1.80%)
Sep 09, 2011 20.52 20.72 19.87 20.04 3,053,052 -0.62(-3.00%)
Sep 08, 2011 21.10 21.30 20.55 20.66 2,404,942 -0.71(-3.32%)
Sep 07, 2011 20.56 21.44 20.49 21.37 3,152,897 +1.19(+5.90%)
Sep 06, 2011 19.58 20.21 19.58 20.18 2,705,155 -0.06(-0.30%)
Sep 02, 2011 20.84 21.00 20.19 20.24 2,972,782 -1.02(-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.