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

58.80 +1.54 (+2.69%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 33.99 34.08 33.94 34.03 72,951 +0.07(+0.20%)
Aug 30, 2006 33.78 33.99 33.78 33.96 120,722 +0.30(+0.89%)
Aug 29, 2006 33.69 33.69 33.43 33.66 361,015 -0.11(-0.33%)
Aug 28, 2006 33.60 33.78 33.58 33.78 90,937 +0.24(+0.73%)
Aug 25, 2006 33.73 33.73 33.48 33.53 240,437 -0.15(-0.43%)
Aug 24, 2006 33.64 33.70 33.56 33.68 63,310 +0.06(+0.17%)
Aug 23, 2006 34.08 34.08 33.60 33.62 448,499 -0.40(-1.16%)
Aug 22, 2006 33.92 34.08 33.92 34.02 66,620 +0.08(+0.23%)
Aug 21, 2006 34.02 34.05 33.94 33.94 81,440 -0.25(-0.73%)
Aug 18, 2006 34.07 34.19 34.07 34.19 68,202 +0.00(+0.00%)
Aug 17, 2006 34.15 34.26 34.15 34.19 79,282 +0.01(+0.02%)
Aug 16, 2006 34.17 34.22 33.98 34.19 443,175 +0.19(+0.57%)
Aug 15, 2006 33.85 34.03 33.85 33.99 183,025 +0.52(+1.56%)
Aug 14, 2006 33.64 33.78 33.43 33.47 681,166 -0.01(-0.04%)
Aug 11, 2006 33.41 33.52 33.35 33.48 165,903 -0.10(-0.29%)
Aug 10, 2006 33.24 33.67 33.24 33.58 74,102 +0.20(+0.60%)
Aug 09, 2006 34.05 34.05 33.33 33.38 171,514 -0.38(-1.11%)
Aug 08, 2006 34.07 34.21 33.71 33.76 141,154 -0.19(-0.55%)
Aug 07, 2006 34.06 34.09 33.87 33.94 482,169 -0.16(-0.47%)
Aug 04, 2006 34.42 34.42 33.95 34.10 108,779 -0.01(-0.02%)
Aug 03, 2006 33.71 34.13 33.69 34.11 179,140 +0.44(+1.32%)
Aug 02, 2006 33.67 33.80 33.51 33.66 321,302 +0.15(+0.46%)
Aug 01, 2006 33.48 33.64 33.35 33.51 174,824 -0.28(-0.82%)
Jul 31, 2006 33.81 33.87 33.58 33.79 251,660 -0.31(-0.92%)
Jul 28, 2006 33.62 34.14 33.62 34.10 241,012 +0.68(+2.04%)
Jul 27, 2006 33.81 33.94 33.41 33.42 809,226 -0.34(-1.01%)
Jul 26, 2006 33.57 33.90 33.42 33.76 92,088 +0.01(+0.02%)
Jul 25, 2006 33.57 33.76 33.52 33.76 127,197 +0.17(+0.50%)
Jul 24, 2006 33.35 33.60 33.35 33.59 125,326 +0.38(+1.15%)
Jul 21, 2006 33.05 33.23 33.01 33.21 454,542 -0.29(-0.87%)
Jul 20, 2006 33.87 33.87 33.50 33.50 210,076 -0.24(-0.70%)
Jul 19, 2006 32.91 33.75 32.89 33.73 1,347,368 +0.83(+2.53%)
Jul 18, 2006 32.89 32.90 32.57 32.90 833,544 +0.24(+0.72%)
Jul 17, 2006 32.61 32.67 32.46 32.66 99,138 +0.14(+0.43%)
Jul 14, 2006 32.55 32.59 32.32 32.53 85,181 -0.01(-0.04%)
Jul 13, 2006 32.74 32.78 32.49 32.54 1,427,514 -0.38(-1.14%)
Jul 12, 2006 33.28 33.28 32.91 32.91 328,928 -0.43(-1.29%)
Jul 11, 2006 33.16 33.35 32.94 33.35 247,775 +0.08(+0.25%)
Jul 10, 2006 33.31 33.31 33.22 33.26 63,598 +0.10(+0.29%)
Jul 07, 2006 33.46 33.53 33.12 33.16 354,396 -0.23(-0.69%)
Jul 06, 2006 33.43 33.53 33.39 33.39 95,541 +0.07(+0.21%)
Jul 05, 2006 33.53 33.53 33.28 33.32 204,033 -0.40(-1.20%)
Jul 03, 2006 33.51 33.73 33.51 33.73 81,296 +0.24(+0.71%)
Jun 30, 2006 33.68 33.71 33.42 33.49 401,447 -0.11(-0.33%)
Jun 29, 2006 33.19 33.60 33.19 33.60 88,059 +0.68(+2.07%)
Jun 28, 2006 32.93 33.03 32.69 32.92 1,063,333 -0.06(-0.17%)
Jun 27, 2006 33.36 33.36 32.96 32.98 622,316 -0.22(-0.65%)
Jun 26, 2006 33.01 33.24 33.01 33.19 207,486 +0.35(+1.08%)
Jun 23, 2006 32.96 32.98 32.67 32.84 1,010,094 -0.43(-1.29%)
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.