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

58.08 +1.07 (+1.88%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 27.86 27.86 27.29 27.34 3,441,513 -0.41(-1.49%)
Aug 29, 2013 27.53 27.94 27.50 27.76 2,732,881 +0.20(+0.73%)
Aug 28, 2013 27.48 27.75 27.37 27.55 2,545,930 +0.05(+0.20%)
Aug 27, 2013 28.15 28.18 27.48 27.50 6,150,740 -0.96(-3.37%)
Aug 26, 2013 28.78 28.80 28.45 28.46 2,417,869 -0.28(-0.98%)
Aug 23, 2013 28.96 28.98 28.58 28.74 2,592,940 -0.12(-0.40%)
Aug 22, 2013 28.50 28.96 28.50 28.85 2,254,302 +0.40(+1.40%)
Aug 21, 2013 28.48 28.73 28.32 28.46 2,743,069 -0.23(-0.81%)
Aug 20, 2013 28.25 28.76 28.25 28.69 2,833,424 +0.45(+1.60%)
Aug 19, 2013 28.45 28.48 28.22 28.24 2,403,355 -0.26(-0.93%)
Aug 16, 2013 28.46 28.80 28.36 28.50 2,497,891 +0.04(+0.14%)
Aug 15, 2013 28.43 28.63 28.36 28.46 2,033,980 -0.29(-1.00%)
Aug 14, 2013 28.74 28.95 28.72 28.75 970,233 -0.02(-0.05%)
Aug 13, 2013 28.79 28.82 28.39 28.77 1,970,438 +0.09(+0.30%)
Aug 12, 2013 28.46 28.76 28.42 28.68 1,661,054 +0.07(+0.24%)
Aug 09, 2013 28.68 28.84 28.58 28.61 1,227,828 -0.11(-0.38%)
Aug 08, 2013 28.83 28.98 28.57 28.72 1,639,700 +0.08(+0.27%)
Aug 07, 2013 28.84 28.92 28.50 28.64 2,939,380 -0.27(-0.94%)
Aug 06, 2013 29.20 29.24 28.86 28.92 2,354,893 -0.31(-1.07%)
Aug 05, 2013 29.15 29.37 29.03 29.23 2,767,120 +0.04(+0.13%)
Aug 02, 2013 29.13 29.24 28.92 29.19 2,641,057 -0.02(-0.08%)
Aug 01, 2013 28.90 29.31 28.78 29.21 3,493,158 +0.56(+1.96%)
Jul 31, 2013 28.66 29.16 28.61 28.65 4,705,199 +0.08(+0.27%)
Jul 30, 2013 28.71 28.89 28.50 28.57 3,561,005 +0.00(+0.00%)
Jul 29, 2013 28.77 28.85 28.43 28.57 3,720,109 -0.26(-0.92%)
Jul 26, 2013 28.78 28.87 28.69 28.84 2,570,652 -0.11(-0.38%)
Jul 25, 2013 29.08 29.22 28.81 28.95 8,199,543 -0.18(-0.61%)
Jul 24, 2013 29.11 29.30 29.01 29.13 3,938,650 +0.13(+0.46%)
Jul 23, 2013 28.87 29.05 28.70 28.99 3,929,369 +0.23(+0.81%)
Jul 22, 2013 28.45 28.83 28.52 28.76 4,364,014 +0.24(+0.85%)
Jul 19, 2013 28.21 28.52 28.21 28.52 2,299,153 +0.15(+0.52%)
Jul 18, 2013 27.85 28.40 27.82 28.37 5,045,155 +0.59(+2.13%)
Jul 17, 2013 27.75 27.92 27.66 27.78 3,223,297 +0.12(+0.45%)
Jul 16, 2013 28.00 28.03 27.30 27.66 5,974,065 -0.29(-1.03%)
Jul 15, 2013 27.88 27.96 27.70 27.94 3,056,310 +0.27(+0.98%)
Jul 12, 2013 27.37 27.74 27.35 27.67 4,284,466 +0.33(+1.22%)
Jul 11, 2013 28.14 28.14 27.31 27.34 12,845,496 -0.46(-1.65%)
Jul 10, 2013 28.07 28.11 27.66 27.80 4,780,987 -0.30(-1.08%)
Jul 09, 2013 28.15 28.11 27.84 28.10 6,117,342 +0.13(+0.47%)
Jul 08, 2013 28.21 28.45 27.94 27.97 7,571,051 -0.01(-0.03%)
Jul 05, 2013 27.45 27.99 27.41 27.97 5,545,252 +0.76(+2.80%)
Jul 03, 2013 27.03 27.28 26.94 27.21 1,810,764 +0.10(+0.37%)
Jul 02, 2013 26.86 27.36 26.85 27.11 8,882,782 +0.26(+0.96%)
Jul 01, 2013 26.57 27.08 26.52 26.85 5,738,096 +0.47(+1.80%)
Jun 28, 2013 26.37 26.53 26.25 26.38 3,473,094 +0.40(+1.56%)
Jun 26, 2013 26.14 26.24 25.84 25.97 6,509,891 +0.07(+0.27%)
Jun 25, 2013 25.69 25.95 25.37 25.90 7,450,672 +0.54(+2.12%)
Jun 24, 2013 25.31 25.53 25.19 25.37 3,142,427 -0.16(-0.64%)
Jun 21, 2013 25.41 25.56 25.19 25.53 4,886,458 +0.27(+1.06%)
Jun 20, 2013 25.11 25.46 24.98 25.26 5,859,059 -0.06(-0.24%)
Jun 19, 2013 25.46 25.55 25.26 25.32 2,772,176 -0.12(-0.49%)
Jun 18, 2013 25.22 25.52 25.15 25.45 1,734,923 +0.26(+1.05%)
Jun 17, 2013 25.17 25.31 25.04 25.18 1,014,236 +0.16(+0.62%)
Jun 14, 2013 25.46 25.46 24.97 25.03 2,899,643 -0.43(-1.70%)
Jun 13, 2013 25.00 25.47 24.91 25.46 5,363,511 +0.41(+1.64%)
Jun 12, 2013 25.40 25.55 24.99 25.05 1,867,125 -0.29(-1.16%)
Jun 11, 2013 25.39 25.61 25.27 25.35 938,191 -0.34(-1.33%)
Jun 10, 2013 25.57 25.71 25.39 25.69 2,120,486 +0.25(+0.98%)
Jun 07, 2013 25.20 25.47 25.13 25.44 1,066,947 +0.30(+1.20%)
Jun 06, 2013 24.88 25.15 24.73 25.14 2,286,831 +0.22(+0.87%)
Jun 05, 2013 25.24 25.29 24.88 24.92 3,099,093 -0.35(-1.38%)
Jun 04, 2013 25.50 25.63 25.12 25.27 2,338,442 -0.19(-0.76%)
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.