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

58.66 +1.40 (+2.44%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 15.56 15.75 15.34 15.57 11,256 +0.12(+0.76%)
Aug 30, 2010 16.00 16.00 15.43 15.46 1,978,351 -0.15(-0.95%)
Aug 27, 2010 15.88 16.03 15.52 15.60 4,049,987 -0.04(-0.24%)
Aug 26, 2010 15.85 16.01 15.59 15.64 4,179,131 -0.12(-0.75%)
Aug 25, 2010 15.60 15.80 15.37 15.76 3,461,933 +0.04(+0.23%)
Aug 24, 2010 15.67 15.84 15.37 15.72 7,256,475 -0.08(-0.51%)
Aug 23, 2010 16.15 16.31 15.80 15.80 3,015,366 -0.27(-1.65%)
Aug 20, 2010 16.07 16.11 15.68 16.07 8,877,910 -0.09(-0.55%)
Aug 19, 2010 16.44 16.56 16.05 16.16 5,155,993 -0.41(-2.45%)
Aug 18, 2010 16.55 16.66 16.32 16.56 3,317,822 +0.04(+0.27%)
Aug 17, 2010 16.50 16.64 16.31 16.52 4,716,726 +0.23(+1.40%)
Aug 16, 2010 16.10 16.37 16.09 16.29 3,490,497 +0.10(+0.64%)
Aug 13, 2010 16.19 16.39 16.16 16.19 3,670,522 -0.15(-0.90%)
Aug 12, 2010 16.46 16.51 16.25 16.33 6,487,038 -0.28(-1.69%)
Aug 11, 2010 17.10 17.10 16.57 16.61 10,320,620 -0.77(-4.45%)
Aug 10, 2010 17.56 17.62 17.26 17.39 4,824,733 -0.35(-1.95%)
Aug 09, 2010 17.50 17.75 17.36 17.73 2,940,274 +0.30(+1.73%)
Aug 06, 2010 17.43 17.53 17.11 17.43 4,627,246 -0.22(-1.25%)
Aug 05, 2010 17.65 17.73 17.54 17.65 4,915,031 -0.16(-0.91%)
Aug 04, 2010 17.96 18.01 17.75 17.82 4,876,528 +0.04(+0.21%)
Aug 03, 2010 17.87 18.10 17.66 17.78 2,543,335 -0.10(-0.54%)
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.