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, 2009 15.21 15.49 15.17 15.42 3,768,050 -0.08(-0.52%)
Aug 28, 2009 15.82 15.85 15.41 15.50 3,310,822 -0.12(-0.79%)
Aug 27, 2009 15.72 15.79 15.27 15.62 3,966,116 -0.15(-0.97%)
Aug 26, 2009 15.46 16.01 15.46 15.77 7,974,042 +0.24(+1.55%)
Aug 25, 2009 15.72 15.87 15.43 15.53 4,658,227 -0.07(-0.47%)
Aug 24, 2009 16.03 16.14 15.46 15.61 4,970,857 -0.39(-2.41%)
Aug 21, 2009 15.50 15.99 15.49 15.99 3,811,574 +0.57(+3.68%)
Aug 20, 2009 15.32 15.56 15.27 15.42 3,440,114 +0.08(+0.52%)
Aug 19, 2009 14.96 15.49 14.91 15.34 3,625,204 +0.20(+1.34%)
Aug 18, 2009 15.16 15.33 15.14 15.14 4,485,425 +0.15(+0.97%)
Aug 17, 2009 15.41 15.50 14.98 14.99 8,801,331 -0.88(-5.55%)
Aug 14, 2009 16.14 16.17 15.57 15.88 6,697,006 -0.31(-1.89%)
Aug 13, 2009 16.46 16.46 15.86 16.18 6,828,535 -0.05(-0.31%)
Aug 12, 2009 16.04 16.42 15.96 16.23 4,781,032 +0.12(+0.72%)
Aug 11, 2009 16.86 16.87 15.81 16.12 6,774,941 -0.81(-4.81%)
Aug 10, 2009 16.81 17.30 16.58 16.93 10,473,377 +0.20(+1.22%)
Aug 07, 2009 16.11 17.17 16.04 16.73 15,344,474 +0.86(+5.41%)
Aug 06, 2009 16.19 16.28 15.52 15.87 9,621,913 -0.08(-0.50%)
Aug 05, 2009 15.95 16.10 15.71 15.95 7,067,391 +0.15(+0.92%)
Aug 04, 2009 15.34 15.98 15.21 15.80 6,959,734 +0.33(+2.11%)
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.