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

57.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.28 20.79 20.08 20.79 1,177,939 +0.32(+1.54%)
Nov 26, 2008 19.67 20.58 19.56 20.47 4,704,089 +0.31(+1.53%)
Nov 25, 2008 20.09 20.32 18.94 20.16 4,639,063 +0.34(+1.70%)
Nov 24, 2008 18.24 20.16 17.85 19.83 10,488,390 +1.96(+10.94%)
Nov 21, 2008 17.78 17.95 16.05 17.87 9,371,667 +0.83(+4.85%)
Nov 20, 2008 17.91 18.47 16.93 17.04 8,643,177 -0.97(-5.37%)
Nov 19, 2008 19.29 19.78 17.94 18.01 6,339,076 -1.50(-7.69%)
Nov 18, 2008 19.93 20.11 18.57 19.51 5,070,647 -0.18(-0.89%)
Nov 17, 2008 19.95 20.22 19.49 19.69 2,757,702 -0.31(-1.54%)
Nov 14, 2008 20.97 21.42 19.92 19.99 5,278,317 -1.20(-5.65%)
Nov 13, 2008 19.42 21.29 18.49 21.19 4,609,927 +1.67(+8.54%)
Nov 12, 2008 20.38 20.73 19.39 19.53 7,719,377 -1.33(-6.38%)
Nov 11, 2008 20.79 21.33 20.53 20.86 4,150,639 -0.02(-0.10%)
Nov 10, 2008 21.57 21.94 20.65 20.88 3,744,270 -0.45(-2.10%)
Nov 07, 2008 21.12 21.43 20.64 21.33 5,139,741 +0.23(+1.10%)
Nov 06, 2008 21.46 22.27 21.00 21.10 7,232,461 -0.72(-3.31%)
Nov 05, 2008 23.86 23.86 21.02 21.82 3,280,291 -1.84(-7.79%)
Nov 04, 2008 23.60 23.96 23.28 23.66 7,621,876 +0.46(+1.96%)
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.