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

50.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 15.69 15.88 15.47 15.70 11,162 +0.12(+0.76%)
Aug 30, 2010 16.14 16.14 15.56 15.58 1,961,917 -0.15(-0.95%)
Aug 27, 2010 16.01 16.16 15.65 15.73 4,016,344 -0.04(-0.24%)
Aug 26, 2010 15.99 16.14 15.72 15.77 4,144,415 -0.12(-0.75%)
Aug 25, 2010 15.73 15.93 15.50 15.89 3,433,175 +0.04(+0.23%)
Aug 24, 2010 15.80 15.97 15.50 15.85 7,196,196 -0.08(-0.51%)
Aug 23, 2010 16.28 16.45 15.93 15.93 2,990,317 -0.27(-1.65%)
Aug 20, 2010 16.21 16.25 15.82 16.20 8,804,162 -0.09(-0.55%)
Aug 19, 2010 16.57 16.70 16.18 16.29 5,113,163 -0.41(-2.45%)
Aug 18, 2010 16.69 16.80 16.45 16.70 3,290,261 +0.04(+0.27%)
Aug 17, 2010 16.64 16.78 16.45 16.66 4,677,545 +0.23(+1.40%)
Aug 16, 2010 16.23 16.51 16.22 16.43 3,461,501 +0.10(+0.64%)
Aug 13, 2010 16.32 16.53 16.29 16.32 3,640,031 -0.15(-0.90%)
Aug 12, 2010 16.60 16.65 16.39 16.47 6,433,151 -0.28(-1.69%)
Aug 11, 2010 17.24 17.24 16.71 16.75 10,234,888 -0.78(-4.45%)
Aug 10, 2010 17.70 17.76 17.41 17.53 4,784,654 -0.35(-1.95%)
Aug 09, 2010 17.64 17.90 17.50 17.88 2,915,850 +0.30(+1.73%)
Aug 06, 2010 17.58 17.67 17.25 17.58 4,588,808 -0.22(-1.25%)
Aug 05, 2010 17.80 17.88 17.69 17.80 4,874,202 -0.16(-0.91%)
Aug 04, 2010 18.11 18.17 17.90 17.96 4,836,019 +0.04(+0.21%)
Aug 03, 2010 18.02 18.25 17.80 17.93 2,522,208 -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.