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

58.88 +1.62 (+2.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 13.13 13.59 12.89 13.03 0 -0.42(-3.14%)
Feb 26, 2009 13.30 14.14 13.24 13.45 10,447,391 +0.39(+2.96%)
Feb 25, 2009 12.88 13.50 12.30 13.06 9,436,285 +0.11(+0.83%)
Feb 24, 2009 12.23 12.97 12.02 12.96 5,675,583 +0.82(+6.72%)
Feb 23, 2009 12.48 12.88 12.12 12.14 5,056,518 -0.31(-2.53%)
Feb 20, 2009 12.25 12.59 11.76 12.45 8,502,906 +0.04(+0.35%)
Feb 19, 2009 13.24 13.40 12.41 12.41 4,245,571 -0.74(-5.66%)
Feb 18, 2009 13.56 13.64 13.00 13.16 4,376,524 -0.21(-1.61%)
Feb 17, 2009 13.78 13.86 13.37 13.37 7,006,134 -0.85(-5.99%)
Feb 13, 2009 14.80 14.84 14.21 14.22 6,006,347 -0.59(-4.01%)
Feb 12, 2009 14.68 14.87 14.06 14.82 6,543,609 -0.21(-1.43%)
Feb 11, 2009 14.74 15.30 14.59 15.03 7,676,422 +0.40(+2.74%)
Feb 10, 2009 15.97 16.16 14.62 14.63 7,367,318 -1.42(-8.87%)
Feb 09, 2009 16.03 16.41 15.87 16.05 4,028,779 +0.05(+0.31%)
Feb 06, 2009 14.94 16.10 14.84 16.00 7,662,509 +1.20(+8.07%)
Feb 05, 2009 14.49 15.19 14.11 14.81 5,489,678 +0.25(+1.72%)
Feb 04, 2009 14.54 15.07 14.51 14.56 3,522,986 +0.03(+0.20%)
Feb 03, 2009 15.02 15.02 14.21 14.53 2,921,738 -0.36(-2.40%)
Feb 02, 2009 14.64 14.89 14.51 14.89 2,986,626 +0.04(+0.29%)
Jan 30, 2009 15.54 15.70 14.76 14.84 0 -0.50(-3.27%)
Jan 29, 2009 15.95 16.08 15.33 15.35 4,497,415 -0.90(-5.55%)
Jan 28, 2009 15.69 16.33 15.69 16.25 10,025,190 +1.22(+8.15%)
Jan 27, 2009 14.71 15.07 14.58 15.02 5,146,770 +0.38(+2.59%)
Jan 26, 2009 15.01 15.42 14.48 14.64 6,192,621 -0.23(-1.54%)
Jan 23, 2009 14.09 14.93 13.93 14.87 6,532,006 +0.36(+2.47%)
Jan 22, 2009 15.38 15.38 14.26 14.52 5,146,116 -1.00(-6.46%)
Jan 21, 2009 14.92 15.53 14.30 15.52 7,295,211 +1.02(+7.01%)
Jan 20, 2009 15.91 15.93 14.50 14.50 4,815,538 -1.70(-10.47%)
Jan 16, 2009 16.43 16.65 15.54 16.20 4,305,463 -0.06(-0.35%)
Jan 15, 2009 16.59 16.75 15.65 16.25 7,654,851 -0.38(-2.28%)
Jan 14, 2009 17.43 17.56 16.63 16.63 4,469,743 -1.05(-5.95%)
Jan 13, 2009 17.19 17.72 17.14 17.69 3,373,333 +0.33(+1.90%)
Jan 12, 2009 17.89 17.97 17.22 17.36 4,625,502 -0.62(-3.46%)
Jan 09, 2009 18.90 18.97 17.93 17.98 4,065,518 -0.93(-4.92%)
Jan 08, 2009 19.02 19.30 18.73 18.91 1,864,114 -0.09(-0.45%)
Jan 07, 2009 19.72 19.72 18.90 19.00 1,949,075 -1.00(-5.01%)
Jan 06, 2009 20.05 20.15 19.75 20.00 2,334,126 +0.04(+0.22%)
Jan 05, 2009 20.98 20.98 19.85 19.96 3,786,426 -0.89(-4.26%)
Jan 02, 2009 20.92 21.00 20.38 20.84 0 -0.03(-0.14%)
Jan 01, 2009 20.39 21.01 20.05 20.87 0 +0.00(+0.00%)
Dec 31, 2008 20.39 21.01 20.05 20.87 2,451,158 +0.69(+3.44%)
Dec 30, 2008 19.60 20.19 19.55 20.18 1,668,600 +0.74(+3.79%)
Dec 29, 2008 19.76 19.76 19.18 19.44 922,032 -0.26(-1.34%)
Dec 26, 2008 19.58 19.70 19.38 19.70 548,536 +0.23(+1.18%)
Dec 24, 2008 19.04 19.48 19.02 19.48 760,220 +0.36(+1.87%)
Dec 23, 2008 19.58 19.63 19.06 19.12 2,277,209 -0.24(-1.26%)
Dec 22, 2008 19.53 19.72 18.92 19.36 2,134,653 -0.26(-1.31%)
Dec 19, 2008 19.82 20.22 19.39 19.62 2,487,602 +0.18(+0.95%)
Dec 18, 2008 19.81 20.06 19.26 19.43 3,998,606 -0.32(-1.60%)
Dec 17, 2008 19.87 20.06 19.47 19.75 6,379,566 +0.01(+0.04%)
Dec 16, 2008 18.68 19.90 18.67 19.74 4,259,878 +1.31(+7.11%)
Dec 15, 2008 18.97 18.97 17.90 18.43 4,695,713 -0.54(-2.84%)
Dec 12, 2008 17.80 19.01 17.80 18.97 3,923,574 +0.77(+4.24%)
Dec 11, 2008 19.28 19.43 18.11 18.20 3,056,960 -1.30(-6.68%)
Dec 10, 2008 19.61 19.90 19.04 19.50 4,056,457 +0.11(+0.54%)
Dec 09, 2008 20.41 20.65 19.27 19.40 4,400,598 -1.07(-5.21%)
Dec 08, 2008 20.67 20.68 20.09 20.46 3,004,435 +0.35(+1.74%)
Dec 05, 2008 18.72 20.18 18.12 20.11 8,297,371 +0.98(+5.13%)
Dec 04, 2008 19.15 20.10 18.75 19.13 5,937,007 -0.36(-1.87%)
Dec 03, 2008 18.57 19.62 18.26 19.50 4,572,961 +0.67(+3.54%)
Dec 02, 2008 17.98 18.87 17.53 18.83 6,901,241 +1.45(+8.35%)
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.