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 (%)
Feb 28, 2013 23.38 23.62 23.34 23.47 1,183,502 +0.05(+0.23%)
Feb 27, 2013 23.14 23.49 23.13 23.41 1,176,304 +0.22(+0.93%)
Feb 26, 2013 23.10 23.26 22.93 23.20 4,021,422 -0.39(-1.67%)
Feb 22, 2013 23.46 23.60 23.44 23.59 1,239,131 +0.28(+1.19%)
Feb 21, 2013 23.50 23.64 23.24 23.31 5,611,062 -0.23(-0.98%)
Feb 20, 2013 23.84 23.93 23.55 23.55 2,653,820 -0.28(-1.17%)
Feb 19, 2013 23.76 23.88 23.74 23.82 4,779,605 +0.12(+0.49%)
Feb 15, 2013 23.75 23.78 23.67 23.71 986,519 -0.02(-0.10%)
Feb 14, 2013 23.71 23.82 23.71 23.73 1,250,724 -0.05(-0.23%)
Feb 13, 2013 23.80 23.85 23.66 23.78 2,004,574 +0.02(+0.07%)
Feb 12, 2013 23.65 23.80 23.58 23.77 3,161,291 +0.18(+0.75%)
Feb 11, 2013 23.52 23.63 23.43 23.59 2,993,564 +0.05(+0.20%)
Feb 08, 2013 23.51 23.58 23.47 23.55 946,847 +0.07(+0.30%)
Feb 07, 2013 23.48 23.51 23.29 23.48 1,533,544 +0.02(+0.07%)
Feb 06, 2013 23.33 23.46 23.21 23.46 1,395,899 +0.37(+1.61%)
Feb 04, 2013 23.26 23.33 23.06 23.09 3,886,629 -0.29(-1.22%)
Feb 01, 2013 23.21 23.42 23.10 23.38 1,699,433 +0.32(+1.41%)
Jan 31, 2013 22.97 23.13 22.88 23.05 1,739,173 +0.04(+0.17%)
Jan 30, 2013 23.02 23.10 22.90 23.01 2,112,351 -0.02(-0.10%)
Jan 29, 2013 22.95 23.11 22.95 23.04 1,163,861 +0.05(+0.24%)
Jan 28, 2013 22.99 23.29 22.81 22.98 1,248,982 +0.02(+0.10%)
Jan 25, 2013 22.90 23.04 22.81 22.96 2,145,571 +0.03(+0.13%)
Jan 24, 2013 22.96 23.03 22.84 22.93 2,527,727 -0.01(-0.03%)
Jan 23, 2013 23.10 23.10 22.90 22.93 2,011,508 -0.18(-0.77%)
Jan 22, 2013 22.84 23.11 22.84 23.11 3,045,017 +0.25(+1.08%)
Jan 18, 2013 22.95 23.02 22.73 22.87 3,015,362 -0.08(-0.37%)
Jan 17, 2013 22.76 22.99 22.73 22.95 8,693,801 +0.29(+1.30%)
Jan 16, 2013 22.52 22.72 22.42 22.66 4,405,209 +0.10(+0.45%)
Jan 15, 2013 22.36 22.59 22.34 22.56 1,049,408 +0.12(+0.55%)
Jan 14, 2013 22.34 22.52 22.22 22.43 1,303,667 +0.08(+0.35%)
Jan 11, 2013 22.52 22.62 22.12 22.36 6,908,152 -0.22(-0.99%)
Jan 10, 2013 22.67 22.67 22.47 22.58 3,284,910 +0.12(+0.55%)
Jan 09, 2013 22.59 22.70 22.42 22.46 2,049,652 -0.11(-0.48%)
Jan 08, 2013 22.62 22.70 22.45 22.56 956,289 -0.09(-0.41%)
Jan 07, 2013 22.78 22.79 22.55 22.66 1,541,290 -0.14(-0.61%)
Jan 04, 2013 22.55 22.83 22.51 22.80 2,128,032 +0.26(+1.17%)
Jan 03, 2013 22.41 22.56 22.33 22.53 9,311,632 +0.12(+0.52%)
Jan 02, 2013 22.11 22.44 21.61 22.42 5,541,228 +0.80(+3.72%)
Dec 31, 2012 21.37 21.61 21.31 21.61 2,055,259 +0.21(+0.97%)
Dec 28, 2012 21.37 21.57 21.32 21.40 1,643,970 -0.11(-0.50%)
Dec 27, 2012 21.64 21.68 21.21 21.51 5,243,828 -0.11(-0.50%)
Dec 26, 2012 21.70 21.78 21.54 21.62 580,706 -0.05(-0.21%)
Dec 24, 2012 21.71 21.79 21.61 21.67 400,650 -0.12(-0.53%)
Dec 21, 2012 21.57 21.87 21.57 21.78 1,414,598 -0.19(-0.88%)
Dec 20, 2012 21.85 22.00 21.79 21.98 3,278,293 +0.13(+0.60%)
Dec 19, 2012 21.85 21.96 21.69 21.85 2,231,612 +0.03(+0.14%)
Dec 18, 2012 21.55 21.83 21.49 21.82 2,155,795 +0.34(+1.61%)
Dec 17, 2012 21.12 21.47 21.07 21.47 2,807,813 +0.48(+2.26%)
Dec 14, 2012 21.06 21.13 20.98 21.00 1,993,719 -0.14(-0.65%)
Dec 13, 2012 21.29 21.33 21.07 21.13 1,599,394 -0.17(-0.79%)
Dec 12, 2012 21.33 21.49 21.26 21.30 2,358,481 +0.00(+0.00%)
Dec 11, 2012 21.23 21.34 21.18 21.30 2,312,073 +0.19(+0.91%)
Dec 10, 2012 21.06 21.23 21.00 21.11 916,288 +0.04(+0.18%)
Dec 07, 2012 21.18 21.18 20.98 21.07 1,245,434 +0.01(+0.04%)
Dec 06, 2012 21.08 21.15 21.01 21.06 871,901 -0.01(-0.04%)
Dec 05, 2012 20.99 21.20 20.92 21.07 1,521,894 +0.09(+0.44%)
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.