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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.06 15.37 14.93 15.37 3,856,045 +0.34(+2.24%)
Nov 27, 2009 14.90 15.33 14.71 15.03 2,966,600 -0.30(-1.95%)
Nov 25, 2009 15.48 15.55 15.33 15.33 2,573,314 -0.12(-0.76%)
Nov 24, 2009 15.39 15.52 15.19 15.45 3,731,232 -0.06(-0.38%)
Nov 23, 2009 15.34 15.64 15.34 15.51 5,118,756 +0.27(+1.77%)
Nov 20, 2009 15.03 15.31 15.03 15.24 3,659,935 +0.08(+0.53%)
Nov 19, 2009 15.30 15.37 15.04 15.16 4,840,556 -0.30(-1.94%)
Nov 18, 2009 15.47 15.53 15.29 15.46 6,282,011 +0.01(+0.09%)
Nov 17, 2009 15.01 15.49 15.01 15.44 6,494,677 +0.28(+1.83%)
Nov 16, 2009 14.79 15.40 14.79 15.17 8,117,448 +0.47(+3.18%)
Nov 13, 2009 14.66 14.76 14.47 14.70 3,295,130 +0.09(+0.60%)
Nov 12, 2009 15.08 15.10 14.55 14.61 7,772,090 -0.37(-2.44%)
Nov 11, 2009 14.86 15.22 14.83 14.98 5,808,895 +0.29(+1.94%)
Nov 10, 2009 14.93 14.93 14.53 14.69 5,404,174 -0.20(-1.33%)
Nov 09, 2009 14.69 14.95 14.68 14.89 3,037,633 +0.32(+2.21%)
Nov 06, 2009 14.41 14.65 14.27 14.57 4,771,461 +0.01(+0.10%)
Nov 05, 2009 14.36 14.59 14.22 14.55 6,437,170 +0.24(+1.69%)
Nov 04, 2009 14.79 14.82 14.29 14.31 6,204,431 -0.34(-2.34%)
Nov 03, 2009 14.49 14.72 14.30 14.65 6,888,842 -0.04(-0.25%)
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.