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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 18.21 18.29 17.77 17.81 2,492,670 -0.55(-2.98%)
Oct 28, 2011 18.49 18.62 18.20 18.35 3,132,468 -0.14(-0.74%)
Oct 27, 2011 18.32 18.65 18.08 18.49 6,157,542 +0.90(+5.14%)
Oct 26, 2011 17.47 17.69 17.15 17.59 5,433,547 +0.40(+2.34%)
Oct 25, 2011 17.64 17.65 17.11 17.19 5,065,302 -0.61(-3.41%)
Oct 24, 2011 17.57 17.88 17.23 17.79 5,717,050 +0.40(+2.31%)
Oct 21, 2011 17.10 17.41 16.87 17.39 5,589,517 +0.50(+2.97%)
Oct 20, 2011 16.68 16.91 16.29 16.89 3,138,084 +0.27(+1.64%)
Oct 19, 2011 16.56 16.82 16.42 16.62 5,502,834 +0.01(+0.05%)
Oct 18, 2011 15.76 16.81 15.72 16.61 6,327,224 +0.95(+6.06%)
Oct 17, 2011 16.24 16.24 15.61 15.66 3,107,178 -0.69(-4.20%)
Oct 14, 2011 16.46 16.60 15.99 16.35 3,149,285 +0.14(+0.87%)
Oct 13, 2011 16.48 16.48 15.91 16.21 3,552,399 -0.35(-2.11%)
Oct 12, 2011 16.25 16.90 16.24 16.56 5,066,014 +0.42(+2.63%)
Oct 11, 2011 15.67 16.28 15.67 16.13 3,586,357 +0.16(+1.00%)
Oct 10, 2011 15.44 15.99 15.39 15.97 3,455,907 +0.84(+5.57%)
Oct 07, 2011 15.96 16.05 15.11 15.13 4,636,774 -0.77(-4.87%)
Oct 06, 2011 15.72 15.94 15.61 15.90 3,263,860 +0.48(+3.10%)
Oct 05, 2011 15.17 15.54 14.87 15.42 5,916,214 +0.20(+1.30%)
Oct 04, 2011 13.92 15.23 13.90 15.23 7,492,437 +1.13(+8.02%)
Oct 03, 2011 14.53 14.92 14.06 14.10 8,144,550 -0.56(-3.83%)
Sep 30, 2011 14.92 15.19 14.62 14.66 3,518,616 -0.55(-3.60%)
Sep 29, 2011 14.94 15.20 14.70 15.20 2,629,604 +0.67(+4.60%)
Sep 28, 2011 15.13 15.33 14.54 14.54 2,358,678 -0.73(-4.77%)
Sep 27, 2011 15.33 15.62 15.10 15.27 7,302,186 +0.22(+1.46%)
Sep 26, 2011 14.76 15.06 14.41 15.04 3,476,947 +0.55(+3.82%)
Sep 23, 2011 14.37 14.73 14.32 14.49 2,278,270 +0.05(+0.37%)
Sep 22, 2011 14.18 14.58 14.12 14.44 11,185,152 -0.09(-0.63%)
Sep 21, 2011 15.57 15.57 14.53 14.53 4,872,239 -0.99(-6.41%)
Sep 20, 2011 15.68 15.91 15.48 15.52 2,211,610 -0.14(-0.92%)
Sep 19, 2011 15.89 15.99 15.55 15.67 2,463,775 -0.56(-3.46%)
Sep 16, 2011 16.41 16.47 15.93 16.23 3,887,910 -0.12(-0.73%)
Sep 15, 2011 15.99 16.35 15.88 16.35 2,612,998 +0.38(+2.36%)
Sep 14, 2011 15.85 16.20 15.50 15.97 3,291,300 +0.26(+1.63%)
Sep 13, 2011 15.42 15.93 15.42 15.71 4,618,203 +0.32(+2.06%)
Sep 12, 2011 14.87 15.48 14.87 15.40 5,283,432 +0.27(+1.80%)
Sep 09, 2011 15.49 15.64 15.00 15.13 4,044,849 -0.47(-3.00%)
Sep 08, 2011 15.93 16.08 15.51 15.59 3,186,198 -0.54(-3.32%)
Sep 07, 2011 15.52 16.18 15.47 16.13 4,177,129 +0.90(+5.90%)
Sep 06, 2011 14.78 15.25 14.78 15.23 3,583,936 -0.05(-0.30%)
Sep 02, 2011 15.73 15.85 15.24 15.28 3,938,503 -0.77(-4.80%)
Sep 01, 2011 16.65 16.82 15.98 16.05 3,949,229 -0.60(-3.63%)
Aug 31, 2011 16.61 16.79 16.47 16.65 3,241,973 +0.12(+0.73%)
Aug 30, 2011 16.58 16.65 16.24 16.53 2,060,316 -0.15(-0.91%)
Aug 29, 2011 16.04 16.69 15.98 16.68 2,937,541 +0.86(+5.44%)
Aug 26, 2011 15.50 15.98 15.19 15.82 3,237,144 +0.20(+1.26%)
Aug 25, 2011 16.50 16.73 15.45 15.62 7,011,678 -0.35(-2.17%)
Aug 24, 2011 15.51 16.05 15.51 15.97 5,395,472 +0.40(+2.57%)
Aug 23, 2011 14.88 15.59 14.70 15.57 6,084,812 +0.76(+5.15%)
Aug 22, 2011 15.15 15.22 14.70 14.81 4,373,742 +0.05(+0.31%)
Aug 19, 2011 14.99 15.44 14.74 14.76 6,814,361 -0.47(-3.07%)
Aug 18, 2011 15.79 15.79 15.13 15.23 10,648,698 -0.89(-5.52%)
Aug 17, 2011 16.09 16.37 16.02 16.12 4,865,439 +0.11(+0.66%)
Aug 16, 2011 16.17 16.30 15.90 16.02 3,184,177 -0.27(-1.67%)
Aug 15, 2011 15.90 16.32 15.90 16.29 4,841,819 +0.54(+3.45%)
Aug 12, 2011 16.08 16.42 15.70 15.75 7,600,735 -0.36(-2.25%)
Aug 11, 2011 15.49 16.32 15.31 16.11 6,604,973 +0.76(+4.97%)
Aug 10, 2011 16.38 16.38 15.31 15.35 6,632,505 -1.34(-8.05%)
Aug 09, 2011 17.56 16.72 15.31 16.69 9,577,679 +0.92(+5.84%)
Aug 08, 2011 16.89 17.47 15.75 15.77 14,282,630 -1.71(-9.76%)
Aug 05, 2011 17.89 17.96 17.28 17.47 8,194,911 -0.25(-1.41%)
Aug 04, 2011 18.36 18.44 17.72 17.72 7,628,851 -0.85(-4.55%)
Aug 03, 2011 18.24 18.58 17.96 18.57 5,831,594 +0.31(+1.70%)
Aug 02, 2011 18.63 18.75 18.26 18.26 5,604,253 -0.43(-2.30%)
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.