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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.77 16.82 16.59 16.68 4,148,817 -0.23(-1.36%)
Nov 29, 2010 16.70 16.97 16.69 16.91 1,596,920 +0.17(+1.02%)
Nov 26, 2010 16.92 17.08 16.71 16.74 2,665,433 -0.34(-1.99%)
Nov 24, 2010 16.93 17.08 17.08 17.08 1,987,989 +0.24(+1.45%)
Nov 23, 2010 16.75 16.94 16.72 16.83 2,742,699 -0.11(-0.66%)
Nov 22, 2010 16.98 16.99 16.72 16.94 2,587,047 -0.10(-0.61%)
Nov 19, 2010 17.09 17.12 16.91 17.05 1,843,167 -0.07(-0.43%)
Nov 18, 2010 17.08 17.25 17.05 17.12 1,896,770 +0.21(+1.27%)
Nov 17, 2010 17.15 17.18 16.88 16.91 1,972,905 -0.27(-1.55%)
Nov 16, 2010 17.31 17.36 17.01 17.17 3,385,253 -0.24(-1.36%)
Nov 15, 2010 17.45 17.63 17.38 17.41 3,421,975 +0.13(+0.73%)
Nov 12, 2010 17.55 17.55 17.28 17.28 1,880,210 -0.40(-2.26%)
Nov 11, 2010 17.53 17.74 17.45 17.68 4,355,313 -0.09(-0.50%)
Nov 10, 2010 17.36 17.79 17.36 17.77 3,358,271 +0.38(+2.17%)
Nov 09, 2010 17.65 17.71 17.32 17.39 3,725,925 -0.23(-1.30%)
Nov 08, 2010 17.74 17.75 17.44 17.62 1,678,908 -0.14(-0.79%)
Nov 05, 2010 17.49 18.16 17.45 17.76 6,885,975 +0.29(+1.65%)
Nov 04, 2010 17.08 17.54 17.08 17.48 6,615,768 +0.58(+3.46%)
Nov 03, 2010 16.57 16.91 16.57 16.89 6,286,104 +0.37(+2.24%)
Nov 02, 2010 16.41 16.63 16.36 16.52 4,449,203 +0.23(+1.41%)
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.