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

64.60 USD -2.69 (-4.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 31.60 32.58 31.60 32.10 2,882,542 +0.04(+0.12%)
Aug 28, 2008 31.15 32.25 31.06 32.06 3,030,634 +1.13(+3.65%)
Aug 27, 2008 30.49 31.46 30.34 30.93 2,570,914 +0.33(+1.08%)
Aug 26, 2008 30.56 30.90 29.83 30.60 3,457,115 +0.20(+0.66%)
Aug 25, 2008 31.09 31.28 30.32 30.40 1,758,833 -1.11(-3.52%)
Aug 22, 2008 30.96 31.64 30.55 31.51 3,131,078 +0.96(+3.15%)
Aug 21, 2008 30.50 30.88 30.16 30.55 4,445,237 -0.40(-1.30%)
Aug 20, 2008 31.48 31.48 30.12 30.95 7,513,476 -0.58(-1.84%)
Aug 19, 2008 32.06 32.06 30.91 31.53 6,826,956 -0.64(-1.99%)
Aug 18, 2008 32.90 33.82 32.03 32.17 5,552,249 -1.34(-4.00%)
Aug 15, 2008 33.10 34.48 32.85 33.51 0 +0.78(+2.38%)
Aug 14, 2008 31.62 32.81 31.62 32.73 5,533,694 +0.45(+1.39%)
Aug 13, 2008 33.24 33.24 31.51 32.28 5,923,273 -1.32(-3.93%)
Aug 12, 2008 35.04 35.04 33.16 33.60 6,357,487 -1.21(-3.48%)
Aug 11, 2008 33.13 35.08 32.67 34.81 5,835,556 +1.98(+6.03%)
Aug 08, 2008 31.75 33.10 31.33 32.83 4,467,849 +1.33(+4.22%)
Aug 07, 2008 32.10 32.94 31.21 31.50 5,553,422 -0.88(-2.72%)
Aug 06, 2008 32.25 32.62 31.26 32.38 4,296,191 +0.29(+0.90%)
Aug 05, 2008 30.80 32.44 30.80 32.09 5,208,490 +1.09(+3.52%)
Aug 04, 2008 30.59 31.42 29.98 31.00 3,458,462 +0.08(+0.26%)
Aug 01, 2008 30.64 31.21 29.78 30.92 3,033,769 +0.65(+2.15%)
Jul 31, 2008 29.89 30.77 29.83 30.27 3,195,183 -0.43(-1.40%)
Jul 30, 2008 30.95 31.40 29.76 30.70 6,083,537 +0.57(+1.89%)
Jul 29, 2008 30.13 30.43 27.79 30.13 9,423,475 +2.23(+7.99%)
Jul 28, 2008 28.61 29.18 27.71 27.90 6,354,576 -0.93(-3.23%)
Jul 25, 2008 29.28 29.66 28.38 28.83 6,009,414 +0.01(+0.03%)
Jul 24, 2008 30.48 31.18 28.47 28.82 10,137,455 -1.73(-5.66%)
Jul 23, 2008 29.93 31.91 29.89 30.55 13,697,318 +0.50(+1.66%)
Jul 22, 2008 28.14 30.19 26.81 30.05 10,602,538 +1.65(+5.81%)
Jul 21, 2008 29.02 29.68 28.34 28.40 5,991,421 -0.41(-1.42%)
Jul 18, 2008 29.03 29.15 27.78 28.81 5,156,124 +0.36(+1.27%)
Jul 17, 2008 26.94 29.23 26.38 28.45 12,488,605 +2.38(+9.13%)
Jul 16, 2008 23.23 26.17 23.15 26.07 8,139,407 +3.25(+14.24%)
Jul 15, 2008 23.01 24.19 21.71 22.82 7,739,878 -0.53(-2.27%)
Jul 14, 2008 25.81 26.00 23.17 23.35 6,230,665 -2.10(-8.25%)
Jul 11, 2008 25.25 26.20 24.51 25.45 5,011,820 -0.05(-0.20%)
Jul 10, 2008 25.09 26.41 24.85 25.50 7,716,240 +0.29(+1.15%)
Jul 09, 2008 26.44 27.03 25.21 25.21 6,011,368 -1.07(-4.07%)
Jul 08, 2008 24.98 26.54 24.32 26.28 4,970,338 +1.64(+6.66%)
Jul 07, 2008 25.74 25.94 23.90 24.64 6,326,028 -0.76(-2.99%)
Jul 04, 2008 26.60 27.00 25.40 25.40 3,079,663 +0.00(+0.00%)
Jul 03, 2008 26.60 27.00 25.40 25.40 3,079,663 -1.16(-4.37%)
Jul 02, 2008 26.95 27.95 26.49 26.56 7,077,888 -0.25(-0.93%)
Jul 01, 2008 26.24 27.25 26.00 26.81 6,646,958 +0.18(+0.68%)
Jun 30, 2008 27.46 27.59 26.50 26.63 4,739,930 -1.12(-4.04%)
Jun 27, 2008 27.71 28.32 27.41 27.75 6,306,025 -0.11(-0.39%)
Jun 26, 2008 27.57 28.41 27.56 27.86 3,900,445 -0.34(-1.21%)
Jun 25, 2008 27.93 29.45 27.77 28.20 8,045,165 +0.19(+0.68%)
Jun 24, 2008 27.18 28.22 26.91 28.01 5,822,151 +0.64(+2.34%)
Jun 23, 2008 28.07 28.73 27.37 27.37 3,164,732 -1.10(-3.86%)
Jun 20, 2008 28.40 29.25 27.96 28.47 6,136,039 -0.15(-0.52%)
Jun 19, 2008 28.18 28.89 27.68 28.62 8,446,461 +0.44(+1.56%)
Jun 18, 2008 28.89 28.89 27.80 28.18 3,617,268 -0.84(-2.89%)
Jun 17, 2008 29.87 30.24 28.85 29.02 8,400,647 -0.76(-2.55%)
Jun 16, 2008 28.51 29.99 28.23 29.78 4,420,661 +0.77(+2.65%)
Jun 13, 2008 29.74 30.05 28.27 29.01 13,588,652 -0.63(-2.13%)
Jun 12, 2008 29.86 30.87 29.38 29.64 5,278,168 -0.06(-0.20%)
Jun 11, 2008 30.70 30.86 29.70 29.70 2,454,456 -1.16(-3.76%)
Jun 10, 2008 30.82 31.22 30.28 30.86 2,893,624 +0.30(+0.98%)
Jun 09, 2008 31.09 31.55 30.15 30.56 3,664,609 -0.64(-2.05%)
Jun 06, 2008 32.25 32.33 31.12 31.20 2,792,117 -1.25(-3.85%)
Jun 05, 2008 32.31 32.77 32.12 32.45 1,332,833 +0.41(+1.28%)
Jun 04, 2008 32.10 32.62 31.88 32.04 2,347,790 -0.24(-0.74%)
Jun 03, 2008 32.70 32.71 31.94 32.28 1,758,156 -0.20(-0.62%)
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.