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, 2006 34.62 34.62 34.38 34.49 120,434 -0.09(-0.26%)
Nov 29, 2006 34.25 34.58 34.24 34.58 482,025 +0.41(+1.20%)
Nov 28, 2006 34.01 34.20 34.00 34.17 512,241 +0.05(+0.14%)
Nov 27, 2006 34.69 34.69 34.12 34.12 34,964 -0.65(-1.88%)
Nov 24, 2006 34.69 34.78 34.60 34.77 137,125 -0.02(-0.06%)
Nov 22, 2006 34.87 34.87 34.74 34.79 228,782 -0.10(-0.30%)
Nov 21, 2006 34.92 34.94 34.89 34.90 23,453 -0.15(-0.42%)
Nov 20, 2006 34.96 35.08 34.96 35.04 11,798 +0.10(+0.28%)
Nov 17, 2006 35.02 35.02 34.83 34.94 64,174 -0.10(-0.28%)
Nov 16, 2006 34.92 35.04 34.90 35.04 444,326 +0.12(+0.34%)
Nov 15, 2006 34.58 34.92 34.58 34.92 741,743 +0.26(+0.76%)
Nov 14, 2006 34.33 34.66 34.05 34.66 767,643 +0.42(+1.22%)
Nov 13, 2006 34.04 34.24 34.04 34.24 364,900 +0.31(+0.90%)
Nov 10, 2006 33.82 33.94 33.80 33.94 309,647 +0.21(+0.62%)
Nov 09, 2006 34.10 34.10 33.71 33.73 17,266 -0.31(-0.90%)
Nov 08, 2006 33.89 34.05 33.86 34.03 121,873 +0.23(+0.68%)
Nov 07, 2006 33.91 34.09 33.80 33.80 262,020 +0.06(+0.19%)
Nov 06, 2006 33.68 33.74 33.65 33.74 148,924 +0.28(+0.83%)
Nov 03, 2006 33.45 33.62 33.30 33.46 321,158 +0.10(+0.31%)
Nov 02, 2006 33.37 33.48 33.31 33.36 464,758 -0.10(-0.31%)
Nov 01, 2006 33.88 33.98 33.46 33.46 289,934 -0.45(-1.33%)
Oct 31, 2006 34.10 34.10 33.85 33.92 145,183 -0.03(-0.10%)
Oct 30, 2006 33.95 34.03 33.92 33.95 298,855 +0.06(+0.16%)
Oct 27, 2006 34.12 34.13 33.89 33.89 788,075 -0.27(-0.79%)
Oct 26, 2006 33.89 34.17 33.70 34.17 665,770 +0.29(+0.86%)
Oct 25, 2006 33.89 33.89 33.71 33.87 373,389 +0.01(+0.04%)
Oct 24, 2006 33.82 33.87 33.78 33.86 380,871 -0.12(-0.35%)
Oct 23, 2006 33.70 34.00 33.70 33.98 578,286 +0.12(+0.35%)
Oct 20, 2006 34.22 34.22 33.83 33.86 1,823,206 -0.47(-1.38%)
Oct 19, 2006 34.45 34.45 34.26 34.33 528,932 -0.14(-0.40%)
Oct 18, 2006 34.50 34.52 34.46 34.47 768,794 +0.03(+0.10%)
Oct 17, 2006 34.50 34.50 34.30 34.44 559,581 -0.15(-0.44%)
Oct 16, 2006 34.66 34.66 34.51 34.59 405,764 -0.08(-0.24%)
Oct 13, 2006 34.60 34.68 34.56 34.67 381,015 +0.17(+0.50%)
Oct 12, 2006 34.37 34.50 34.37 34.50 320,438 +0.31(+0.89%)
Oct 11, 2006 34.17 34.26 34.05 34.19 910,380 -0.12(-0.34%)
Oct 10, 2006 34.40 34.40 34.21 34.31 455,837 -0.03(-0.08%)
Oct 09, 2006 34.13 34.36 34.02 34.34 214,537 +0.40(+1.19%)
Oct 06, 2006 34.05 34.05 33.87 33.94 877,286 -0.22(-0.65%)
Oct 05, 2006 33.98 34.16 33.89 34.16 1,014,699 +0.23(+0.68%)
Oct 04, 2006 33.50 33.98 33.44 33.93 1,057,002 +0.31(+0.93%)
Oct 03, 2006 33.51 33.80 33.42 33.62 642,604 +0.04(+0.12%)
Oct 02, 2006 33.85 33.86 33.48 33.57 578,574 -0.37(-1.09%)
Sep 29, 2006 34.35 34.35 33.94 33.94 59,857 -0.40(-1.15%)
Sep 28, 2006 34.29 34.40 34.20 34.34 499,867 -0.03(-0.10%)
Sep 27, 2006 34.23 34.40 34.23 34.37 265,473 +0.18(+0.53%)
Sep 26, 2006 34.18 34.26 34.06 34.19 177,557 -0.02(-0.06%)
Sep 25, 2006 33.71 34.21 33.69 34.21 196,119 +0.45(+1.34%)
Sep 22, 2006 33.80 33.85 33.57 33.76 736,131 -0.23(-0.67%)
Sep 21, 2006 34.39 34.39 33.89 33.99 901,746 -0.40(-1.17%)
Sep 20, 2006 34.21 34.42 34.21 34.39 584,473 +0.54(+1.58%)
Sep 19, 2006 33.98 33.98 33.48 33.86 476,269 -0.10(-0.31%)
Sep 18, 2006 33.96 34.05 33.93 33.96 63,166 -0.18(-0.53%)
Sep 15, 2006 34.14 34.21 34.09 34.14 120,866 -0.18(-0.53%)
Sep 14, 2006 34.32 34.33 34.31 34.33 100,865 -0.01(-0.04%)
Sep 13, 2006 34.19 34.35 34.12 34.34 224,609 +0.26(+0.75%)
Sep 12, 2006 33.80 34.10 33.80 34.08 22,446 +0.44(+1.32%)
Sep 11, 2006 33.57 33.66 33.46 33.64 220,436 +0.03(+0.10%)
Sep 08, 2006 33.50 33.62 33.42 33.60 724,908 -0.12(-0.35%)
Sep 07, 2006 33.72 33.72 33.72 33.72 76,260 -0.16(-0.47%)
Sep 06, 2006 33.92 33.99 33.88 33.88 2,158 -0.21(-0.61%)
Sep 05, 2006 34.03 34.16 34.03 34.09 40,864 +0.08(+0.22%)
Sep 01, 2006 33.94 34.08 33.94 34.01 139,859 -0.02(-0.06%)
Aug 31, 2006 33.99 34.08 33.94 34.03 72,951 +0.07(+0.20%)
Aug 30, 2006 33.78 33.99 33.78 33.96 120,722 +0.30(+0.89%)
Aug 29, 2006 33.69 33.69 33.43 33.66 361,015 -0.11(-0.33%)
Aug 28, 2006 33.60 33.78 33.58 33.78 90,937 +0.24(+0.73%)
Aug 25, 2006 33.73 33.73 33.48 33.53 240,437 -0.15(-0.43%)
Aug 24, 2006 33.64 33.70 33.56 33.68 63,310 +0.06(+0.17%)
Aug 23, 2006 34.08 34.08 33.60 33.62 448,499 -0.40(-1.16%)
Aug 22, 2006 33.92 34.08 33.92 34.02 66,620 +0.08(+0.23%)
Aug 21, 2006 34.02 34.05 33.94 33.94 81,440 -0.25(-0.73%)
Aug 18, 2006 34.07 34.19 34.07 34.19 68,202 +0.00(+0.00%)
Aug 17, 2006 34.15 34.26 34.15 34.19 79,282 +0.01(+0.02%)
Aug 16, 2006 34.17 34.22 33.98 34.19 443,175 +0.19(+0.57%)
Aug 15, 2006 33.85 34.03 33.85 33.99 183,025 +0.52(+1.56%)
Aug 14, 2006 33.64 33.78 33.43 33.47 681,166 -0.01(-0.04%)
Aug 11, 2006 33.41 33.52 33.35 33.48 165,903 -0.10(-0.29%)
Aug 10, 2006 33.24 33.67 33.24 33.58 74,102 +0.20(+0.60%)
Aug 09, 2006 34.05 34.05 33.33 33.38 171,514 -0.38(-1.11%)
Aug 08, 2006 34.07 34.21 33.71 33.76 141,154 -0.19(-0.55%)
Aug 07, 2006 34.06 34.09 33.87 33.94 482,169 -0.16(-0.47%)
Aug 04, 2006 34.42 34.42 33.95 34.10 108,779 -0.01(-0.02%)
Aug 03, 2006 33.71 34.13 33.69 34.11 179,140 +0.44(+1.32%)
Aug 02, 2006 33.67 33.80 33.51 33.66 321,302 +0.15(+0.46%)
Aug 01, 2006 33.48 33.64 33.35 33.51 174,824 -0.28(-0.82%)
Jul 31, 2006 33.81 33.87 33.58 33.79 251,660 -0.31(-0.92%)
Jul 28, 2006 33.62 34.14 33.62 34.10 241,012 +0.68(+2.04%)
Jul 27, 2006 33.81 33.94 33.41 33.42 809,226 -0.34(-1.01%)
Jul 26, 2006 33.57 33.90 33.42 33.76 92,088 +0.01(+0.02%)
Jul 25, 2006 33.57 33.76 33.52 33.76 127,197 +0.17(+0.50%)
Jul 24, 2006 33.35 33.60 33.35 33.59 125,326 +0.38(+1.15%)
Jul 21, 2006 33.05 33.23 33.01 33.21 454,542 -0.29(-0.87%)
Jul 20, 2006 33.87 33.87 33.50 33.50 210,076 -0.24(-0.70%)
Jul 19, 2006 32.91 33.75 32.89 33.73 1,347,368 +0.83(+2.53%)
Jul 18, 2006 32.89 32.90 32.57 32.90 833,544 +0.24(+0.72%)
Jul 17, 2006 32.61 32.67 32.46 32.66 99,138 +0.14(+0.43%)
Jul 14, 2006 32.55 32.59 32.32 32.53 85,181 -0.01(-0.04%)
Jul 13, 2006 32.74 32.78 32.49 32.54 1,427,514 -0.38(-1.14%)
Jul 12, 2006 33.28 33.28 32.91 32.91 328,928 -0.43(-1.29%)
Jul 11, 2006 33.16 33.35 32.94 33.35 247,775 +0.08(+0.25%)
Jul 10, 2006 33.31 33.31 33.22 33.26 63,598 +0.10(+0.29%)
Jul 07, 2006 33.46 33.53 33.12 33.16 354,396 -0.23(-0.69%)
Jul 06, 2006 33.43 33.53 33.39 33.39 95,541 +0.07(+0.21%)
Jul 05, 2006 33.53 33.53 33.28 33.32 204,033 -0.40(-1.20%)
Jul 03, 2006 33.51 33.73 33.51 33.73 81,296 +0.24(+0.71%)
Jun 30, 2006 33.68 33.71 33.42 33.49 401,447 -0.11(-0.33%)
Jun 29, 2006 33.19 33.60 33.19 33.60 88,059 +0.68(+2.07%)
Jun 28, 2006 32.93 33.03 32.69 32.92 1,063,333 -0.06(-0.17%)
Jun 27, 2006 33.36 33.36 32.96 32.98 622,316 -0.22(-0.65%)
Jun 26, 2006 33.01 33.24 33.01 33.19 207,486 +0.35(+1.08%)
Jun 23, 2006 32.96 32.98 32.67 32.84 1,010,094 -0.43(-1.29%)
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.