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

58.79 +1.53 (+2.67%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 31.13 31.29 30.76 31.00 1,960,907 +0.24(+0.79%)
Aug 30, 2007 30.76 31.30 30.65 30.75 1,914,719 -0.33(-1.05%)
Aug 29, 2007 30.69 31.20 30.43 31.08 1,618,453 +0.58(+1.89%)
Aug 28, 2007 30.95 30.95 30.45 30.50 1,290,532 -0.86(-2.75%)
Aug 27, 2007 31.54 31.55 31.25 31.36 2,625,455 -0.47(-1.46%)
Aug 24, 2007 31.50 31.83 30.84 31.83 5,699,984 +0.34(+1.08%)
Aug 23, 2007 32.23 32.27 31.41 31.49 1,711,837 -0.89(-2.75%)
Aug 22, 2007 32.50 32.73 31.83 32.38 3,539,504 +0.16(+0.50%)
Aug 21, 2007 31.81 32.46 31.62 32.22 2,833,589 +0.48(+1.51%)
Aug 20, 2007 32.24 32.36 31.27 31.74 2,703,082 -0.47(-1.45%)
Aug 17, 2007 31.97 32.78 31.83 32.21 3,374,320 +1.08(+3.46%)
Aug 16, 2007 29.06 31.15 29.06 31.13 9,788,998 +2.04(+7.00%)
Aug 15, 2007 29.07 30.13 28.83 29.09 1,844,358 +0.01(+0.05%)
Aug 14, 2007 29.69 29.69 29.06 29.08 743,326 -0.72(-2.43%)
Aug 13, 2007 30.65 30.88 29.50 29.80 1,978,461 -0.49(-1.61%)
Aug 10, 2007 29.63 30.85 29.45 30.29 2,876,467 +0.09(+0.30%)
Aug 09, 2007 30.04 30.79 29.82 30.20 2,362,643 -0.51(-1.65%)
Aug 08, 2007 29.81 31.26 29.81 30.70 6,016,395 +0.99(+3.34%)
Aug 07, 2007 29.11 30.10 29.11 29.71 4,929,607 +1.56(+5.53%)
Aug 06, 2007 28.24 28.34 27.76 28.15 2,028,247 -1.10(-3.75%)
Aug 03, 2007 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
Aug 02, 2007 29.19 29.56 29.06 29.25 1,410,103 +0.17(+0.60%)
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.