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, 2012 21.39 21.43 21.26 21.32 1,082,612 -0.05(-0.22%)
Nov 29, 2012 21.39 21.49 21.29 21.36 1,815,371 +0.12(+0.58%)
Nov 28, 2012 21.26 21.26 20.89 21.24 1,986,866 +0.00(+0.00%)
Nov 27, 2012 21.43 21.46 21.23 21.24 1,977,339 -0.21(-0.97%)
Nov 26, 2012 21.40 21.45 21.31 21.45 3,582,379 -0.09(-0.40%)
Nov 23, 2012 21.08 21.54 20.99 21.54 3,873,440 +0.55(+2.62%)
Nov 21, 2012 21.06 21.09 20.86 20.99 1,964,036 -0.05(-0.22%)
Nov 20, 2012 20.75 21.10 20.74 21.03 2,837,488 +0.17(+0.82%)
Nov 19, 2012 20.80 20.89 20.73 20.86 3,796,806 +0.37(+1.82%)
Nov 16, 2012 20.28 20.51 20.15 20.49 2,597,304 +0.20(+0.98%)
Nov 15, 2012 20.24 20.45 20.17 20.29 3,300,291 -0.02(-0.11%)
Nov 14, 2012 20.73 20.73 20.28 20.31 2,915,334 -0.32(-1.57%)
Nov 13, 2012 20.79 21.02 20.64 20.64 4,371,706 -0.33(-1.59%)
Nov 12, 2012 20.93 21.02 20.85 20.97 862,663 +0.04(+0.18%)
Nov 09, 2012 20.75 21.10 20.73 20.93 3,292,403 +0.09(+0.44%)
Nov 08, 2012 21.17 21.28 20.83 20.84 3,323,874 -0.22(-1.06%)
Nov 07, 2012 21.78 21.79 21.06 21.06 6,929,000 -0.84(-3.82%)
Nov 06, 2012 21.67 21.95 21.57 21.90 1,415,359 +0.33(+1.51%)
Nov 05, 2012 21.53 21.64 21.26 21.57 3,940,502 -0.01(-0.04%)
Nov 02, 2012 21.88 21.95 21.58 21.58 2,593,630 -0.29(-1.34%)
Nov 01, 2012 21.64 21.94 21.55 21.88 2,773,196 +0.28(+1.29%)
Oct 31, 2012 21.70 21.70 21.34 21.60 1,583,749 +0.04(+0.18%)
Oct 26, 2012 21.68 21.56 21.56 21.56 3,499,080 -0.23(-1.06%)
Oct 25, 2012 21.81 21.83 21.47 21.79 2,377,612 +0.24(+1.11%)
Oct 24, 2012 21.65 21.67 21.49 21.55 1,452,498 +0.02(+0.11%)
Oct 23, 2012 21.50 21.56 21.26 21.53 4,016,940 -0.08(-0.36%)
Oct 19, 2012 21.64 21.72 21.50 21.60 2,465,964 -0.14(-0.64%)
Oct 18, 2012 21.80 21.89 21.74 21.74 1,760,265 -0.07(-0.32%)
Oct 17, 2012 21.56 21.84 21.56 21.81 3,950,921 +0.36(+1.66%)
Oct 16, 2012 21.94 21.94 21.43 21.46 11,306,134 -0.37(-1.70%)
Oct 15, 2012 21.88 21.98 21.72 21.83 7,033,429 +0.06(+0.28%)
Oct 12, 2012 22.33 22.34 21.76 21.77 6,769,866 -0.70(-3.13%)
Oct 11, 2012 22.50 22.56 22.41 22.47 1,872,387 +0.19(+0.87%)
Oct 10, 2012 22.30 22.40 22.17 22.28 3,234,242 +0.03(+0.14%)
Oct 09, 2012 22.47 22.49 22.21 22.25 2,026,678 -0.21(-0.93%)
Oct 08, 2012 22.48 22.54 22.38 22.45 973,474 -0.12(-0.51%)
Oct 05, 2012 22.61 22.80 22.50 22.57 925,493 +0.09(+0.38%)
Oct 04, 2012 22.34 22.53 22.26 22.49 1,517,650 +0.25(+1.11%)
Oct 03, 2012 22.24 22.37 22.07 22.24 944,031 +0.08(+0.38%)
Oct 02, 2012 22.17 22.26 22.08 22.15 1,005,469 +0.05(+0.25%)
Oct 01, 2012 22.22 22.35 22.01 22.10 1,291,655 -0.04(-0.17%)
Sep 28, 2012 22.22 22.25 22.05 22.14 760,744 -0.13(-0.59%)
Sep 27, 2012 22.20 22.40 22.08 22.27 1,931,784 +0.17(+0.77%)
Sep 26, 2012 22.16 22.41 22.06 22.10 1,814,001 -0.15(-0.69%)
Sep 25, 2012 22.63 22.73 22.25 22.25 4,810,762 -0.30(-1.34%)
Sep 24, 2012 22.40 22.69 22.32 22.56 2,337,752 +0.07(+0.31%)
Sep 21, 2012 22.72 22.74 22.46 22.49 1,532,809 -0.04(-0.17%)
Sep 20, 2012 22.55 22.58 22.33 22.52 2,372,892 -0.15(-0.68%)
Sep 19, 2012 22.68 22.81 22.62 22.68 1,916,274 +0.03(+0.14%)
Sep 18, 2012 22.59 22.76 22.55 22.65 1,926,066 -0.01(-0.03%)
Sep 17, 2012 23.00 23.00 22.60 22.65 2,458,730 -0.40(-1.74%)
Sep 14, 2012 22.79 23.15 22.66 23.05 4,646,745 +0.45(+2.01%)
Sep 13, 2012 22.35 22.75 22.12 22.60 4,180,900 +0.27(+1.21%)
Sep 12, 2012 22.26 22.40 22.24 22.33 2,361,959 +0.18(+0.80%)
Sep 11, 2012 22.13 22.32 22.10 22.15 1,357,665 +0.06(+0.28%)
Sep 10, 2012 22.25 22.30 22.08 22.09 781,563 -0.15(-0.66%)
Sep 07, 2012 22.13 22.35 22.01 22.24 3,146,661 +0.21(+0.94%)
Sep 06, 2012 21.70 22.12 21.70 22.03 3,530,511 +0.47(+2.18%)
Sep 05, 2012 21.55 21.61 21.40 21.56 4,182,876 -0.06(-0.28%)
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.