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 (%)
Mar 31, 2010 19.17 19.49 19.15 19.26 4,171,661 -0.01(-0.04%)
Mar 30, 2010 19.29 19.36 19.14 19.27 2,291,573 +0.01(+0.08%)
Mar 29, 2010 19.49 19.49 19.09 19.25 3,326,943 -0.09(-0.46%)
Mar 26, 2010 19.61 19.81 19.27 19.34 2,851,543 -0.21(-1.05%)
Mar 25, 2010 19.67 20.07 19.54 19.55 5,697,032 +0.04(+0.23%)
Mar 24, 2010 19.64 19.75 19.48 19.50 3,058,219 -0.19(-0.97%)
Mar 23, 2010 19.67 19.73 19.39 19.70 2,931,247 +0.03(+0.15%)
Mar 22, 2010 19.24 19.67 19.21 19.67 1,995,401 +0.26(+1.33%)
Mar 19, 2010 19.40 19.44 19.10 19.41 1,735,416 +0.07(+0.34%)
Mar 18, 2010 19.42 19.57 19.27 19.34 4,248,103 -0.07(-0.38%)
Mar 17, 2010 19.14 19.45 19.11 19.42 7,247,166 +0.32(+1.65%)
Mar 16, 2010 18.90 19.10 18.74 19.10 3,185,456 +0.26(+1.40%)
Mar 15, 2010 18.73 18.87 18.70 18.84 3,053,409 +0.01(+0.08%)
Mar 12, 2010 19.09 19.09 18.72 18.82 5,672,122 -0.10(-0.50%)
Mar 11, 2010 18.65 18.93 18.60 18.92 5,862,008 +0.25(+1.33%)
Mar 10, 2010 18.43 18.76 18.35 18.67 5,269,059 +0.31(+1.68%)
Mar 09, 2010 18.30 18.48 18.21 18.36 2,877,383 +0.00(+0.00%)
Mar 08, 2010 18.49 18.50 18.32 18.36 5,647,297 -0.07(-0.40%)
Mar 05, 2010 18.13 18.46 17.97 18.43 5,897,344 +0.48(+2.69%)
Mar 04, 2010 17.94 17.99 17.82 17.95 3,965,316 +0.02(+0.12%)
Mar 03, 2010 18.01 18.09 17.84 17.93 2,614,923 -0.03(-0.16%)
Mar 02, 2010 17.97 18.13 17.94 17.96 3,995,047 +0.10(+0.57%)
Mar 01, 2010 17.97 18.05 17.85 17.86 3,173,050 -0.11(-0.61%)
Feb 26, 2010 18.08 18.08 17.78 17.97 5,207,853 -0.16(-0.89%)
Feb 25, 2010 18.05 18.17 17.92 18.13 3,686,937 -0.11(-0.60%)
Feb 24, 2010 17.89 18.32 17.85 18.24 6,874,525 +0.42(+2.38%)
Feb 23, 2010 17.94 17.97 17.70 17.81 4,691,633 -0.14(-0.78%)
Feb 22, 2010 17.66 18.00 17.66 17.95 3,871,828 +0.34(+1.96%)
Feb 19, 2010 17.47 17.64 17.42 17.61 4,550,687 +0.07(+0.38%)
Feb 18, 2010 17.35 17.54 17.30 17.54 2,037,452 +0.17(+0.97%)
Feb 17, 2010 17.46 17.53 17.21 17.37 4,346,891 -0.10(-0.59%)
Feb 16, 2010 17.27 17.48 17.09 17.48 2,940,138 +0.38(+2.23%)
Feb 12, 2010 16.85 17.09 17.09 17.09 4,252,310 +0.06(+0.34%)
Feb 11, 2010 16.98 17.13 16.87 17.04 5,832,033 -0.06(-0.34%)
Feb 10, 2010 16.84 17.12 16.73 17.09 4,053,247 +0.20(+1.17%)
Feb 09, 2010 16.89 17.04 16.72 16.90 3,992,750 +0.16(+0.96%)
Feb 08, 2010 16.80 17.00 16.62 16.74 5,762,061 -0.19(-1.12%)
Feb 05, 2010 16.79 17.20 16.39 16.93 13,866,026 +0.22(+1.32%)
Feb 04, 2010 16.98 16.98 16.49 16.71 19,503,784 -0.42(-2.44%)
Feb 03, 2010 17.42 17.46 16.95 17.12 13,482,631 -0.34(-1.97%)
Feb 02, 2010 17.64 17.82 17.35 17.47 7,787,457 -0.03(-0.17%)
Feb 01, 2010 17.75 17.86 17.45 17.50 4,187,971 -0.13(-0.75%)
Jan 29, 2010 18.08 18.14 17.63 17.63 7,548,531 -0.37(-2.03%)
Jan 28, 2010 18.41 18.47 17.78 18.00 9,823,831 -0.23(-1.29%)
Jan 27, 2010 17.66 18.24 17.55 18.23 13,658,698 +0.56(+3.15%)
Jan 26, 2010 17.67 18.08 17.48 17.67 5,844,432 -0.02(-0.12%)
Jan 25, 2010 17.93 18.01 17.39 17.69 7,620,976 -0.14(-0.78%)
Jan 22, 2010 18.24 18.37 17.70 17.83 13,234,605 -0.42(-2.33%)
Jan 21, 2010 17.83 18.38 17.60 18.26 24,120,366 +0.55(+3.10%)
Jan 20, 2010 17.56 17.83 17.07 17.71 12,283,853 -0.03(-0.17%)
Jan 19, 2010 17.34 17.77 17.32 17.74 5,408,434 +0.40(+2.28%)
Jan 15, 2010 17.54 17.34 17.34 17.34 5,355,120 -0.21(-1.21%)
Jan 14, 2010 17.01 17.65 17.01 17.56 6,735,040 +0.52(+3.05%)
Jan 13, 2010 16.93 17.19 16.69 17.04 5,507,046 +0.15(+0.91%)
Jan 12, 2010 16.95 17.07 16.78 16.88 5,079,691 -0.12(-0.69%)
Jan 11, 2010 17.28 17.28 16.93 17.00 4,463,839 -0.26(-1.53%)
Jan 08, 2010 16.90 17.26 16.77 17.26 6,855,172 +0.31(+1.86%)
Jan 07, 2010 16.33 16.96 16.27 16.95 7,115,664 +0.58(+3.53%)
Jan 06, 2010 16.24 16.41 16.19 16.37 6,020,241 +0.12(+0.77%)
Jan 05, 2010 16.62 16.62 16.12 16.24 9,972,336 -0.38(-2.29%)
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.