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 (%)
Aug 29, 2008 21.96 22.64 21.96 22.31 4,147,636 +0.03(+0.12%)
Aug 28, 2008 21.65 22.41 21.59 22.28 4,360,723 +0.79(+3.65%)
Aug 27, 2008 21.19 21.86 21.09 21.50 3,699,240 +0.23(+1.08%)
Aug 26, 2008 21.24 21.48 20.73 21.27 4,974,378 +0.14(+0.66%)
Aug 25, 2008 21.61 21.74 21.07 21.13 2,530,752 -0.77(-3.52%)
Aug 22, 2008 21.52 21.99 21.23 21.90 4,505,250 +0.67(+3.15%)
Aug 21, 2008 21.20 21.46 20.96 21.23 6,396,169 -0.28(-1.30%)
Aug 20, 2008 21.88 21.88 20.93 21.51 10,811,001 -0.40(-1.84%)
Aug 19, 2008 22.28 22.28 21.48 21.91 9,823,180 -0.44(-1.99%)
Aug 18, 2008 22.86 23.50 22.26 22.36 7,989,028 -0.93(-4.00%)
Aug 15, 2008 23.00 23.96 22.83 23.29 0 +0.54(+2.38%)
Aug 14, 2008 21.98 22.80 21.98 22.75 7,962,329 +0.31(+1.39%)
Aug 13, 2008 23.10 23.10 21.90 22.43 8,522,887 -0.92(-3.93%)
Aug 12, 2008 24.35 24.35 23.05 23.35 9,147,670 -0.84(-3.48%)
Aug 11, 2008 23.02 24.38 22.71 24.19 8,396,673 +1.38(+6.03%)
Aug 08, 2008 22.07 23.00 21.77 22.82 6,428,705 +0.92(+4.22%)
Aug 07, 2008 22.31 22.89 21.69 21.89 7,990,715 -0.61(-2.72%)
Aug 06, 2008 22.41 22.67 21.73 22.50 6,181,709 +0.20(+0.90%)
Aug 05, 2008 21.41 22.55 21.41 22.30 7,494,399 +0.76(+3.52%)
Aug 04, 2008 21.26 21.84 20.84 21.54 4,976,316 +0.06(+0.26%)
Aug 01, 2008 21.29 21.69 20.70 21.49 4,365,234 +0.45(+2.15%)
Jul 31, 2008 20.77 21.38 20.73 21.04 4,597,489 -0.30(-1.40%)
Jul 30, 2008 21.51 21.82 20.68 21.34 8,753,488 +0.40(+1.89%)
Jul 29, 2008 20.94 21.15 19.31 20.94 13,559,263 +1.55(+7.99%)
Jul 28, 2008 19.88 20.28 19.26 19.39 9,143,481 -0.65(-3.23%)
Jul 25, 2008 20.35 20.61 19.72 20.04 8,646,834 +0.01(+0.03%)
Jul 24, 2008 21.18 21.67 19.79 20.03 14,586,595 -1.20(-5.66%)
Jul 23, 2008 20.80 22.18 20.77 21.23 19,708,816 +0.35(+1.66%)
Jul 22, 2008 19.56 20.98 18.63 20.88 15,255,795 +1.15(+5.81%)
Jul 21, 2008 20.17 20.63 19.70 19.74 8,620,944 -0.28(-1.42%)
Jul 18, 2008 20.18 20.26 19.31 20.02 7,419,051 +0.25(+1.27%)
Jul 17, 2008 18.72 20.31 18.33 19.77 17,969,622 +1.65(+9.13%)
Jul 16, 2008 16.14 18.19 16.09 18.12 11,711,641 +2.26(+14.24%)
Jul 15, 2008 15.99 16.81 15.09 15.86 11,136,766 -0.37(-2.27%)
Jul 14, 2008 17.94 18.07 16.10 16.23 8,965,188 -1.46(-8.25%)
Jul 11, 2008 17.55 18.21 17.03 17.69 7,211,414 -0.03(-0.20%)
Jul 10, 2008 17.44 18.35 17.27 17.72 11,102,754 +0.20(+1.15%)
Jul 09, 2008 18.38 18.79 17.52 17.52 8,649,646 -0.74(-4.07%)
Jul 08, 2008 17.36 18.44 16.90 18.26 7,151,727 +1.14(+6.66%)
Jul 07, 2008 17.89 18.03 16.61 17.12 9,102,404 -0.53(-2.99%)
Jul 04, 2008 18.49 18.76 17.65 17.65 4,431,270 +0.00(+0.00%)
Jul 03, 2008 18.49 18.76 17.65 17.65 4,431,270 -0.81(-4.37%)
Jul 02, 2008 18.73 19.42 18.41 18.46 10,184,241 -0.17(-0.93%)
Jul 01, 2008 18.24 18.94 18.07 18.63 9,564,184 +0.13(+0.68%)
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%)
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.