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

58.19 +1.18 (+2.06%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 21.93 23.06 21.56 23.06 3,157,989 +1.16(+5.28%)
Oct 30, 2008 21.92 21.92 20.97 21.90 2,645,356 +1.04(+5.01%)
Oct 29, 2008 21.05 21.76 20.43 20.86 5,176,571 -0.20(-0.97%)
Oct 28, 2008 19.85 21.52 18.71 21.06 4,746,358 +1.96(+10.28%)
Oct 27, 2008 18.81 20.28 18.81 19.10 4,911,580 -0.18(-0.91%)
Oct 24, 2008 18.57 20.11 18.57 19.27 7,033,818 -0.86(-4.28%)
Oct 23, 2008 21.05 21.14 18.84 20.14 12,199,922 -0.90(-4.30%)
Oct 22, 2008 21.95 22.03 20.75 21.04 6,452,946 -1.37(-6.10%)
Oct 21, 2008 22.91 23.15 22.34 22.41 3,743,460 -0.84(-3.62%)
Oct 20, 2008 23.12 23.44 22.76 23.25 4,301,900 +0.94(+4.21%)
Oct 17, 2008 23.04 23.91 22.31 22.31 6,071,297 -0.97(-4.16%)
Oct 16, 2008 22.10 23.53 21.24 23.27 6,362,405 +0.86(+3.81%)
Oct 15, 2008 23.13 23.79 22.20 22.42 9,333,359 -1.13(-4.79%)
Oct 14, 2008 23.62 25.55 22.22 23.55 10,774,019 +0.73(+3.19%)
Oct 13, 2008 21.17 22.82 20.58 22.82 5,487,891 +3.06(+15.46%)
Oct 10, 2008 17.45 21.35 17.45 19.76 17,315,386 +0.81(+4.25%)
Oct 09, 2008 21.82 23.13 18.82 18.96 12,772,661 -2.97(-13.55%)
Oct 08, 2008 21.81 22.87 21.46 21.93 4,825,532 -0.55(-2.43%)
Oct 07, 2008 24.16 25.76 22.33 22.48 6,891,920 -1.84(-7.55%)
Oct 06, 2008 23.85 24.68 22.85 24.31 7,948,304 -0.32(-1.31%)
Oct 03, 2008 26.46 26.98 24.63 24.63 4,130,223 -1.19(-4.61%)
Oct 02, 2008 26.13 26.36 25.57 25.83 3,969,807 -0.29(-1.13%)
Oct 01, 2008 25.19 26.29 24.40 26.12 5,483,612 +0.90(+3.59%)
Sep 30, 2008 23.97 25.30 23.97 25.22 6,721,820 +0.69(+2.80%)
Sep 29, 2008 25.93 25.93 22.68 24.53 6,735,498 -1.41(-5.43%)
Sep 26, 2008 25.03 26.28 24.80 25.94 0 -0.13(-0.51%)
Sep 25, 2008 27.33 27.40 26.07 26.07 6,120,545 -0.32(-1.22%)
Sep 24, 2008 27.12 27.12 25.87 26.39 6,729,175 +0.00(+0.00%)
Sep 23, 2008 27.55 27.55 26.09 26.39 6,451,719 -0.90(-3.29%)
Sep 22, 2008 30.39 30.49 26.21 27.29 9,171,497 -1.67(-5.76%)
Sep 19, 2008 36.18 42.21 27.40 28.96 0 +0.65(+2.30%)
Sep 18, 2008 25.03 29.50 24.43 28.31 27,641,660 +3.77(+15.38%)
Sep 17, 2008 24.76 25.69 24.07 24.53 17,990,764 -1.32(-5.11%)
Sep 16, 2008 23.43 25.85 23.41 25.85 18,818,902 +1.52(+6.26%)
Sep 15, 2008 23.50 25.12 23.48 24.33 13,299,222 -0.97(-3.82%)
Sep 12, 2008 24.30 25.92 24.04 25.30 8,509,284 +0.72(+2.94%)
Sep 11, 2008 23.52 24.58 23.27 24.57 15,807,129 +0.40(+1.67%)
Sep 10, 2008 24.39 24.55 23.16 24.17 11,177,222 -0.11(-0.46%)
Sep 09, 2008 24.95 25.27 24.20 24.28 11,529,934 -0.64(-2.57%)
Sep 08, 2008 25.64 25.99 24.02 24.92 19,434,606 +1.40(+5.94%)
Sep 05, 2008 22.36 23.66 22.19 23.53 0 +0.92(+4.06%)
Sep 04, 2008 23.63 23.63 22.58 22.61 7,297,046 -1.04(-4.41%)
Sep 03, 2008 22.74 23.71 22.51 23.65 6,836,190 +0.85(+3.72%)
Sep 02, 2008 22.75 23.23 22.48 22.80 6,425,211 +0.49(+2.21%)
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%)
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.