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 (%)
Jun 29, 2007 32.18 32.34 31.81 31.89 729,656 -0.30(-0.93%)
Jun 28, 2007 32.17 32.50 32.00 32.18 915,416 +0.01(+0.04%)
Jun 27, 2007 31.80 32.23 31.74 32.17 2,388,111 +0.38(+1.20%)
Jun 26, 2007 31.75 31.92 31.63 31.79 1,510,307 +0.12(+0.37%)
Jun 25, 2007 31.73 32.04 31.62 31.67 645,769 -0.03(-0.09%)
Jun 22, 2007 31.98 31.98 31.65 31.70 1,080,024 -0.34(-1.06%)
Jun 21, 2007 32.09 32.18 31.85 32.04 1,490,393 -0.15(-0.45%)
Jun 20, 2007 32.59 32.59 32.17 32.18 453,535 -0.43(-1.32%)
Jun 19, 2007 32.49 32.64 32.39 32.62 1,631,259 +0.03(+0.11%)
Jun 18, 2007 32.63 32.66 32.41 32.58 328,352 -0.04(-0.13%)
Jun 15, 2007 32.57 32.94 32.53 32.62 1,865,222 +0.04(+0.13%)
Jun 14, 2007 32.64 32.84 32.57 32.58 2,289,979 -0.26(-0.78%)
Jun 13, 2007 32.38 33.00 32.23 32.84 1,385,067 +0.55(+1.70%)
Jun 12, 2007 32.69 32.69 32.29 32.29 894,552 -0.48(-1.46%)
Jun 11, 2007 32.71 32.88 32.58 32.77 182,881 +0.00(+0.00%)
Jun 08, 2007 32.36 32.80 32.34 32.77 1,303,770 +0.38(+1.16%)
Jun 07, 2007 32.74 32.74 32.34 32.39 1,674,282 -0.41(-1.25%)
Jun 06, 2007 32.90 32.90 32.74 32.80 713,972 -0.24(-0.74%)
Jun 05, 2007 33.30 33.30 32.96 33.05 1,720,758 -0.38(-1.12%)
Jun 04, 2007 33.42 33.42 33.29 33.42 347,648 -0.06(-0.17%)
Jun 01, 2007 33.35 33.51 33.34 33.48 1,341,132 +0.41(+1.24%)
May 31, 2007 33.23 33.28 33.01 33.07 960,021 -0.11(-0.34%)
May 30, 2007 32.91 33.21 32.91 33.18 385,188 +0.07(+0.21%)
May 29, 2007 33.06 33.15 33.00 33.11 1,255,136 +0.18(+0.55%)
May 25, 2007 32.98 32.98 32.79 32.93 1,233,553 +0.00(+0.00%)
May 24, 2007 33.22 33.42 32.87 32.93 2,252,003 -0.33(-1.00%)
May 23, 2007 33.18 33.75 33.18 33.26 1,663,059 +0.01(+0.02%)
May 22, 2007 33.08 33.39 33.01 33.26 1,128,802 +0.22(+0.65%)
May 21, 2007 32.86 33.18 32.80 33.04 1,031,390 +0.15(+0.44%)
May 18, 2007 32.88 33.00 32.76 32.89 474,543 +0.02(+0.06%)
May 17, 2007 32.94 32.95 32.80 32.87 713,829 -0.12(-0.36%)
May 16, 2007 32.84 32.99 32.71 32.99 331,230 +0.22(+0.68%)
May 15, 2007 33.02 33.16 32.75 32.77 282,020 -0.21(-0.63%)
May 14, 2007 33.28 33.28 32.95 32.98 3,442,686 -0.30(-0.90%)
May 11, 2007 33.01 33.29 33.01 33.28 93,671 +0.36(+1.10%)
May 10, 2007 33.36 33.36 32.88 32.91 1,342,044 -0.63(-1.89%)
May 09, 2007 33.27 33.68 33.27 33.55 1,125,493 +0.19(+0.58%)
May 08, 2007 33.31 33.44 33.13 33.35 3,073,162 -0.06(-0.19%)
May 07, 2007 33.51 33.57 33.40 33.41 212,666 -0.03(-0.10%)
May 04, 2007 33.24 33.54 33.24 33.45 1,808,817 +0.31(+0.94%)
May 03, 2007 33.01 33.44 33.01 33.14 1,161,752 +0.30(+0.91%)
May 02, 2007 32.65 33.04 32.62 32.84 1,097,866 +0.17(+0.53%)
May 01, 2007 32.53 32.69 32.32 32.66 2,185,660 -0.10(-0.32%)
Apr 30, 2007 32.88 32.94 32.44 32.77 938,625 -0.13(-0.38%)
Apr 27, 2007 32.98 33.00 32.84 32.89 367,202 -0.14(-0.42%)
Apr 26, 2007 32.94 33.09 32.80 33.03 1,950,979 +0.09(+0.27%)
Apr 25, 2007 32.89 33.00 32.79 32.94 3,308,563 +0.17(+0.53%)
Apr 24, 2007 32.85 32.91 32.59 32.77 1,869,250 -0.06(-0.19%)
Apr 23, 2007 33.07 33.09 32.79 32.83 1,421,183 -0.26(-0.80%)
Apr 20, 2007 33.23 33.23 32.94 33.10 2,218,323 +0.07(+0.21%)
Apr 19, 2007 32.94 33.14 32.80 33.03 1,341,325 -0.26(-0.77%)
Apr 18, 2007 33.23 33.49 33.23 33.28 2,846,539 +0.06(+0.19%)
Apr 17, 2007 33.28 33.39 33.14 33.22 1,804,501 -0.03(-0.10%)
Apr 16, 2007 33.60 33.60 32.90 33.26 1,372,980 +0.61(+1.87%)
Apr 13, 2007 32.47 32.69 32.41 32.64 911,675 +0.28(+0.86%)
Apr 12, 2007 32.43 32.46 32.13 32.37 3,649,434 -0.06(-0.19%)
Apr 11, 2007 32.77 32.77 32.37 32.43 440,441 -0.32(-0.98%)
Apr 10, 2007 32.70 32.89 32.70 32.75 934,841 -0.06(-0.17%)
Apr 09, 2007 32.91 32.91 32.71 32.80 1,538,739 -0.22(-0.65%)
Apr 05, 2007 33.02 33.02 32.89 33.02 1,523,343 -0.01(-0.04%)
Apr 04, 2007 33.34 33.34 33.03 33.03 1,698,743 -0.33(-0.98%)
Apr 03, 2007 33.22 33.52 33.21 33.36 576,272 +0.34(+1.03%)
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.