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 (%)
Aug 31, 2011 16.47 16.65 16.33 16.51 3,269,113 +0.12(+0.73%)
Aug 30, 2011 16.44 16.51 16.10 16.39 2,077,565 -0.15(-0.90%)
Aug 29, 2011 15.91 16.55 15.85 16.54 2,962,133 +0.85(+5.44%)
Aug 26, 2011 15.37 15.85 15.06 15.69 3,264,244 +0.19(+1.26%)
Aug 25, 2011 16.36 16.59 15.32 15.49 7,070,377 -0.34(-2.17%)
Aug 24, 2011 15.38 15.92 15.38 15.84 5,440,641 +0.40(+2.57%)
Aug 23, 2011 14.75 15.46 14.57 15.44 6,135,752 +0.76(+5.15%)
Aug 22, 2011 15.02 15.09 14.58 14.69 4,410,357 +0.04(+0.31%)
Aug 19, 2011 14.87 15.31 14.62 14.64 6,871,408 -0.46(-3.07%)
Aug 18, 2011 15.66 15.66 15.00 15.11 10,737,845 -0.88(-5.52%)
Aug 17, 2011 15.96 16.24 15.89 15.99 4,906,171 +0.10(+0.66%)
Aug 16, 2011 16.03 16.16 15.77 15.88 3,210,834 -0.27(-1.67%)
Aug 15, 2011 15.76 16.18 15.76 16.15 4,882,354 +0.54(+3.45%)
Aug 12, 2011 15.95 16.29 15.57 15.61 7,664,366 -0.36(-2.25%)
Aug 11, 2011 15.36 16.18 15.19 15.97 6,660,267 +0.76(+4.97%)
Aug 10, 2011 16.24 16.24 15.19 15.22 6,688,030 -1.33(-8.05%)
Aug 09, 2011 17.41 16.58 15.18 16.55 9,657,860 +0.91(+5.84%)
Aug 08, 2011 16.75 17.32 15.62 15.64 14,402,200 -1.69(-9.76%)
Aug 05, 2011 17.74 17.82 17.13 17.33 8,263,516 -0.25(-1.41%)
Aug 04, 2011 18.20 18.29 17.57 17.58 7,692,717 -0.84(-4.55%)
Aug 03, 2011 18.08 18.43 17.82 18.41 5,880,414 +0.31(+1.69%)
Aug 02, 2011 18.47 18.59 18.11 18.11 5,651,170 -0.43(-2.30%)
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.