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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.08 19.17 18.42 18.51 6,820,197 -0.78(-4.04%)
Jun 27, 2008 19.26 19.68 19.05 19.29 9,073,622 -0.08(-0.40%)
Jun 26, 2008 19.16 19.74 19.15 19.36 5,612,277 -0.24(-1.21%)
Jun 25, 2008 19.41 20.47 19.30 19.60 11,576,038 +0.13(+0.68%)
Jun 24, 2008 18.89 19.61 18.70 19.47 8,377,384 +0.44(+2.34%)
Jun 23, 2008 19.51 19.97 19.02 19.02 4,553,674 -0.76(-3.86%)
Jun 20, 2008 19.74 20.33 19.43 19.79 8,829,032 -0.10(-0.52%)
Jun 19, 2008 19.58 20.08 19.24 19.89 12,153,456 +0.31(+1.56%)
Jun 18, 2008 20.08 20.08 19.32 19.58 5,204,819 -0.58(-2.89%)
Jun 17, 2008 20.76 21.02 20.05 20.17 12,087,535 -0.53(-2.55%)
Jun 16, 2008 19.81 20.84 19.62 20.70 6,360,807 +0.54(+2.65%)
Jun 13, 2008 20.67 20.88 19.65 20.16 19,552,458 -0.44(-2.13%)
Jun 12, 2008 20.75 21.45 20.42 20.60 7,594,657 -0.04(-0.20%)
Jun 11, 2008 21.34 21.45 20.64 20.64 3,531,671 -0.81(-3.76%)
Jun 10, 2008 21.42 21.70 21.04 21.45 4,163,581 +0.21(+0.98%)
Jun 09, 2008 21.61 21.93 20.95 21.24 5,272,937 -0.44(-2.05%)
Jun 06, 2008 22.41 22.47 21.63 21.68 4,017,525 -0.87(-3.85%)
Jun 05, 2008 22.45 22.77 22.32 22.55 1,917,788 +0.28(+1.28%)
Jun 04, 2008 22.31 22.67 22.16 22.27 3,378,191 -0.17(-0.74%)
Jun 03, 2008 22.73 22.73 22.20 22.43 2,529,778 -0.14(-0.62%)
Jun 02, 2008 22.96 22.96 22.32 22.57 1,337,126 -0.38(-1.64%)
May 30, 2008 23.29 23.29 22.74 22.95 2,030,509 -0.28(-1.20%)
May 29, 2008 22.59 23.27 22.59 23.23 1,688,920 +0.58(+2.58%)
May 28, 2008 23.16 23.18 22.45 22.64 5,516,616 -0.47(-2.01%)
May 27, 2008 22.84 23.18 22.64 23.11 854,353 +0.37(+1.62%)
May 26, 2008 22.87 22.96 22.63 22.74 0 +0.00(+0.00%)
May 23, 2008 22.87 22.96 22.63 22.74 2,375,095 -0.28(-1.24%)
May 22, 2008 22.68 23.28 22.67 23.02 4,561,796 +0.31(+1.35%)
May 21, 2008 22.99 23.29 22.65 22.72 6,807,525 -0.27(-1.18%)
May 20, 2008 23.14 23.16 22.86 22.99 2,109,466 -0.24(-1.05%)
May 19, 2008 23.48 23.64 23.19 23.23 3,322,526 -0.24(-1.04%)
May 16, 2008 23.88 23.94 23.21 23.48 2,768,855 -0.44(-1.83%)
May 15, 2008 23.72 23.91 23.33 23.91 1,870,157 +0.19(+0.82%)
May 14, 2008 23.78 24.00 23.64 23.72 1,399,886 -0.09(-0.38%)
May 13, 2008 23.91 24.02 23.59 23.81 1,974,656 -0.11(-0.46%)
May 12, 2008 23.21 24.02 23.21 23.92 2,892,505 +0.73(+3.15%)
May 09, 2008 23.12 23.60 23.05 23.19 6,049,959 -0.16(-0.68%)
May 08, 2008 23.78 23.83 23.31 23.35 4,929,111 -0.32(-1.35%)
May 07, 2008 24.53 24.57 23.64 23.67 3,692,151 -0.79(-3.24%)
May 06, 2008 24.26 24.64 23.75 24.46 4,728,027 +0.03(+0.14%)
May 05, 2008 24.71 24.71 24.21 24.43 1,555,849 -0.22(-0.90%)
May 02, 2008 25.19 25.53 24.57 24.65 3,660,520 -0.33(-1.34%)
May 01, 2008 23.95 25.14 23.88 24.98 4,030,729 +1.06(+4.41%)
Apr 30, 2008 24.36 24.58 23.84 23.93 2,165,841 -0.51(-2.08%)
Apr 29, 2008 24.46 24.51 24.27 24.44 1,733,324 -0.17(-0.71%)
Apr 28, 2008 24.14 24.63 23.92 24.61 2,307,278 +0.42(+1.75%)
Apr 25, 2008 24.27 24.29 23.47 24.19 2,191,128 +0.17(+0.69%)
Apr 24, 2008 22.96 24.02 22.83 24.02 3,620,766 +1.01(+4.41%)
Apr 23, 2008 23.55 23.68 22.89 23.00 4,883,959 -0.51(-2.19%)
Apr 22, 2008 23.63 23.81 23.14 23.52 6,021,819 -0.22(-0.94%)
Apr 21, 2008 24.59 24.59 23.73 23.74 4,333,772 -0.85(-3.45%)
Apr 18, 2008 24.82 25.09 24.54 24.59 6,277,097 +0.12(+0.48%)
Apr 17, 2008 24.04 24.55 23.74 24.47 5,154,303 +0.15(+0.63%)
Apr 16, 2008 23.55 24.32 23.51 24.32 5,113,465 +1.13(+4.85%)
Apr 15, 2008 22.69 23.25 22.64 23.19 5,376,579 +0.60(+2.65%)
Apr 14, 2008 23.27 23.27 22.51 22.59 3,678,953 -0.65(-2.81%)
Apr 11, 2008 23.55 23.81 23.23 23.25 5,807,067 -0.43(-1.82%)
Apr 10, 2008 23.51 24.10 23.17 23.68 7,543,734 +0.06(+0.24%)
Apr 09, 2008 24.46 24.60 23.28 23.62 9,274,353 -0.80(-3.27%)
Apr 08, 2008 24.55 24.63 24.14 24.42 4,509,571 -0.25(-1.01%)
Apr 07, 2008 24.69 25.05 24.42 24.67 5,277,015 -0.03(-0.14%)
Apr 04, 2008 25.38 25.38 24.62 24.71 5,441,017 -0.72(-2.82%)
Apr 03, 2008 25.55 25.56 25.05 25.42 3,426,686 -0.27(-1.06%)
Apr 02, 2008 25.74 25.99 25.12 25.69 4,394,672 +0.13(+0.52%)
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.