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

58.06 +1.05 (+1.85%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.50 15.51 14.76 14.87 10,217,966 -0.79(-5.04%)
Oct 29, 2009 15.53 15.71 15.28 15.66 14,492,705 +0.23(+1.52%)
Oct 28, 2009 15.47 15.55 15.08 15.42 14,031,517 -0.07(-0.47%)
Oct 27, 2009 15.33 15.80 15.31 15.50 15,926,389 +0.11(+0.71%)
Oct 26, 2009 15.36 15.45 15.06 15.39 12,418,935 -0.01(-0.05%)
Oct 23, 2009 15.35 15.44 15.24 15.39 6,878,354 -0.34(-2.18%)
Oct 22, 2009 15.05 15.77 14.90 15.74 15,482,092 +0.80(+5.38%)
Oct 21, 2009 15.42 15.62 14.90 14.93 13,500,617 -0.54(-3.50%)
Oct 20, 2009 15.35 15.49 15.34 15.47 5,930,076 -0.23(-1.44%)
Oct 19, 2009 15.75 15.82 15.50 15.70 5,657,651 +0.04(+0.23%)
Oct 16, 2009 15.77 15.86 15.55 15.66 4,349,612 -0.30(-1.88%)
Oct 15, 2009 15.87 15.99 15.73 15.96 5,047,903 -0.05(-0.32%)
Oct 14, 2009 15.89 16.07 15.73 16.01 4,113,892 +0.34(+2.19%)
Oct 13, 2009 15.58 15.77 15.38 15.67 3,697,941 -0.04(-0.23%)
Oct 12, 2009 15.80 15.90 15.66 15.71 1,813,597 -0.14(-0.88%)
Oct 09, 2009 15.64 15.93 15.58 15.85 3,384,580 +0.24(+1.55%)
Oct 08, 2009 15.46 15.70 15.38 15.61 4,215,941 +0.20(+1.28%)
Oct 07, 2009 15.33 15.45 15.04 15.41 3,750,642 +0.04(+0.29%)
Oct 06, 2009 15.42 15.63 15.19 15.36 6,265,392 +0.27(+1.79%)
Oct 05, 2009 15.03 15.34 14.99 15.09 3,714,787 +0.18(+1.23%)
Oct 02, 2009 14.82 15.17 14.71 14.91 5,697,787 -0.16(-1.07%)
Oct 01, 2009 15.55 15.71 15.03 15.07 6,077,793 -0.51(-3.28%)
Sep 30, 2009 15.88 15.88 15.35 15.58 5,539,263 -0.12(-0.75%)
Sep 29, 2009 15.73 15.85 15.55 15.70 4,235,716 -0.01(-0.09%)
Sep 28, 2009 15.36 15.75 15.28 15.71 3,967,303 +0.34(+2.19%)
Sep 25, 2009 15.32 15.47 15.07 15.38 7,927,907 -0.06(-0.38%)
Sep 24, 2009 16.15 16.15 15.28 15.44 9,351,322 -0.53(-3.30%)
Sep 23, 2009 16.12 16.29 15.93 15.96 6,753,553 -0.16(-1.00%)
Sep 22, 2009 16.12 16.18 15.77 16.12 5,159,662 +0.21(+1.33%)
Sep 21, 2009 16.00 16.06 15.79 15.91 6,193,977 -0.29(-1.80%)
Sep 18, 2009 16.20 16.32 15.96 16.20 5,236,964 +0.01(+0.05%)
Sep 17, 2009 16.62 16.72 16.02 16.20 10,046,713 +0.03(+0.18%)
Sep 16, 2009 15.64 16.62 15.61 16.17 8,421,612 +0.59(+3.78%)
Sep 15, 2009 15.34 15.72 15.02 15.58 8,230,431 +0.25(+1.61%)
Sep 14, 2009 15.11 15.33 15.06 15.33 2,416,189 +0.03(+0.19%)
Sep 11, 2009 15.19 15.41 15.13 15.30 2,743,446 +0.07(+0.48%)
Sep 10, 2009 15.06 15.23 14.96 15.23 2,731,740 +0.47(+3.15%)
Sep 09, 2009 14.92 15.36 14.76 14.76 6,753,803 -0.14(-0.93%)
Sep 08, 2009 15.03 15.03 14.78 14.90 4,492,683 +0.09(+0.59%)
Sep 04, 2009 14.73 14.87 14.62 14.81 3,206,430 +0.09(+0.64%)
Sep 03, 2009 14.60 14.76 14.49 14.72 1,835,838 +0.20(+1.40%)
Sep 02, 2009 14.65 14.89 14.50 14.52 3,882,319 -0.31(-2.11%)
Sep 01, 2009 15.26 15.56 14.72 14.83 8,230,495 -0.59(-3.82%)
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.