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

67.30 USD +1.72 (+2.62%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 27.46 27.59 26.50 26.63 4,739,930 -1.12(-4.04%)
Jun 27, 2008 27.71 28.32 27.41 27.75 6,306,025 -0.11(-0.39%)
Jun 26, 2008 27.57 28.41 27.56 27.86 3,900,445 -0.34(-1.21%)
Jun 25, 2008 27.93 29.45 27.77 28.20 8,045,165 +0.19(+0.68%)
Jun 24, 2008 27.18 28.22 26.91 28.01 5,822,151 +0.64(+2.34%)
Jun 23, 2008 28.07 28.73 27.37 27.37 3,164,732 -1.10(-3.86%)
Jun 20, 2008 28.40 29.25 27.96 28.47 6,136,039 -0.15(-0.52%)
Jun 19, 2008 28.18 28.89 27.68 28.62 8,446,461 +0.44(+1.56%)
Jun 18, 2008 28.89 28.89 27.80 28.18 3,617,268 -0.84(-2.89%)
Jun 17, 2008 29.87 30.24 28.85 29.02 8,400,647 -0.76(-2.55%)
Jun 16, 2008 28.51 29.99 28.23 29.78 4,420,661 +0.77(+2.65%)
Jun 13, 2008 29.74 30.05 28.27 29.01 13,588,652 -0.63(-2.13%)
Jun 12, 2008 29.86 30.87 29.38 29.64 5,278,168 -0.06(-0.20%)
Jun 11, 2008 30.70 30.86 29.70 29.70 2,454,456 -1.16(-3.76%)
Jun 10, 2008 30.82 31.22 30.28 30.86 2,893,624 +0.30(+0.98%)
Jun 09, 2008 31.09 31.55 30.15 30.56 3,664,609 -0.64(-2.05%)
Jun 06, 2008 32.25 32.33 31.12 31.20 2,792,117 -1.25(-3.85%)
Jun 05, 2008 32.31 32.77 32.12 32.45 1,332,833 +0.41(+1.28%)
Jun 04, 2008 32.10 32.62 31.88 32.04 2,347,790 -0.24(-0.74%)
Jun 03, 2008 32.70 32.71 31.94 32.28 1,758,156 -0.20(-0.62%)
Jun 02, 2008 33.03 33.04 32.11 32.48 929,282 -0.54(-1.64%)
May 30, 2008 33.51 33.51 32.72 33.02 1,411,172 -0.40(-1.20%)
May 29, 2008 32.51 33.48 32.51 33.42 1,173,773 +0.84(+2.58%)
May 28, 2008 33.33 33.35 32.30 32.58 3,833,962 -0.67(-2.02%)
May 27, 2008 32.87 33.35 32.58 33.25 593,762 +0.53(+1.62%)
May 26, 2008 32.91 33.04 32.56 32.72 0 +0.00(+0.00%)
May 23, 2008 32.91 33.04 32.56 32.72 1,650,654 -0.41(-1.24%)
May 22, 2008 32.64 33.50 32.62 33.13 3,170,377 +0.44(+1.35%)
May 21, 2008 33.08 33.51 32.59 32.69 4,731,123 -0.39(-1.18%)
May 20, 2008 33.30 33.32 32.90 33.08 1,466,046 -0.35(-1.05%)
May 19, 2008 33.79 34.02 33.37 33.43 2,309,104 -0.35(-1.04%)
May 16, 2008 34.36 34.44 33.39 33.78 1,924,311 -0.63(-1.83%)
May 15, 2008 34.13 34.41 33.57 34.41 1,299,730 +0.28(+0.82%)
May 14, 2008 34.22 34.54 34.01 34.13 972,899 -0.13(-0.38%)
May 13, 2008 34.40 34.56 33.94 34.26 1,372,355 -0.16(-0.46%)
May 12, 2008 33.40 34.56 33.40 34.42 2,010,246 +1.05(+3.15%)
May 09, 2008 33.27 33.96 33.17 33.37 4,204,627 -0.23(-0.68%)
May 08, 2008 34.22 34.29 33.54 33.60 3,425,655 -0.46(-1.35%)
May 07, 2008 35.30 35.36 34.02 34.06 2,565,987 -1.14(-3.24%)
May 06, 2008 34.91 35.45 34.18 35.20 3,285,905 +0.05(+0.14%)
May 05, 2008 35.55 35.55 34.84 35.15 1,081,291 -0.32(-0.90%)
May 02, 2008 36.25 36.74 35.36 35.47 2,544,004 -0.48(-1.34%)
May 01, 2008 34.46 36.18 34.36 35.95 2,801,294 +1.52(+4.41%)
Apr 30, 2008 35.05 35.37 34.31 34.43 1,505,226 -0.73(-2.08%)
Apr 29, 2008 35.20 35.27 34.92 35.16 1,204,633 -0.25(-0.71%)
Apr 28, 2008 34.73 35.44 34.42 35.41 1,603,522 +0.61(+1.75%)
Apr 25, 2008 34.92 34.95 33.77 34.80 1,522,800 +0.24(+0.69%)
Apr 24, 2008 33.04 34.56 32.85 34.56 2,516,376 +1.46(+4.41%)
Apr 23, 2008 33.89 34.07 32.93 33.10 3,394,275 -0.74(-2.19%)
Apr 22, 2008 34.00 34.26 33.30 33.84 4,185,070 -0.32(-0.94%)
Apr 21, 2008 35.38 35.38 34.15 34.16 3,011,904 -1.22(-3.45%)
Apr 18, 2008 35.72 36.10 35.31 35.38 4,362,484 +0.17(+0.48%)
Apr 17, 2008 34.59 35.32 34.15 35.21 3,582,160 +0.22(+0.63%)
Apr 16, 2008 33.89 34.99 33.83 34.99 3,553,778 +1.62(+4.85%)
Apr 15, 2008 32.65 33.46 32.58 33.37 3,736,638 +0.86(+2.65%)
Apr 14, 2008 33.49 33.49 32.39 32.51 2,556,815 -0.94(-2.81%)
Apr 11, 2008 33.89 34.26 33.42 33.45 4,035,821 -0.62(-1.82%)
Apr 10, 2008 33.83 34.68 33.34 34.07 5,242,777 +0.08(+0.24%)
Apr 09, 2008 35.19 35.40 33.50 33.99 6,445,530 -1.15(-3.27%)
Apr 08, 2008 35.33 35.44 34.73 35.14 3,134,081 -0.36(-1.01%)
Apr 07, 2008 35.52 36.04 35.14 35.50 3,667,443 -0.05(-0.14%)
Apr 04, 2008 36.52 36.52 35.42 35.55 3,781,422 -1.03(-2.82%)
Apr 03, 2008 36.77 36.78 36.04 36.58 2,381,493 -0.39(-1.05%)
Apr 02, 2008 37.03 37.40 36.15 36.97 3,054,228 +0.19(+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.