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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.21 15.53 15.08 15.53 3,816,265 +0.34(+2.24%)
Nov 27, 2009 15.05 15.49 14.86 15.19 2,935,995 -0.30(-1.95%)
Nov 25, 2009 15.64 15.72 15.49 15.49 2,546,767 -0.12(-0.76%)
Nov 24, 2009 15.55 15.68 15.35 15.61 3,692,739 -0.06(-0.38%)
Nov 23, 2009 15.50 15.80 15.50 15.67 5,065,949 +0.27(+1.77%)
Nov 20, 2009 15.18 15.47 15.18 15.40 3,622,178 +0.08(+0.53%)
Nov 19, 2009 15.46 15.53 15.20 15.32 4,790,619 -0.30(-1.94%)
Nov 18, 2009 15.63 15.69 15.45 15.62 6,217,203 +0.01(+0.09%)
Nov 17, 2009 15.16 15.65 15.16 15.61 6,427,676 +0.28(+1.83%)
Nov 16, 2009 14.94 15.56 14.94 15.32 8,033,705 +0.47(+3.18%)
Nov 13, 2009 14.81 14.92 14.62 14.85 3,261,137 +0.09(+0.60%)
Nov 12, 2009 15.24 15.26 14.70 14.76 7,691,910 -0.37(-2.44%)
Nov 11, 2009 15.01 15.38 14.98 15.13 5,748,969 +0.29(+1.94%)
Nov 10, 2009 15.09 15.09 14.68 14.84 5,348,423 -0.20(-1.33%)
Nov 09, 2009 14.84 15.11 14.84 15.04 3,006,295 +0.32(+2.21%)
Nov 06, 2009 14.56 14.80 14.42 14.72 4,722,237 +0.01(+0.10%)
Nov 05, 2009 14.51 14.74 14.36 14.70 6,370,762 +0.24(+1.69%)
Nov 04, 2009 14.94 14.98 14.44 14.46 6,140,424 -0.35(-2.34%)
Nov 03, 2009 14.65 14.87 14.45 14.81 6,817,774 -0.04(-0.25%)
Nov 02, 2009 15.10 15.24 14.48 14.84 7,835,718 -0.18(-1.18%)
Oct 30, 2009 15.66 15.67 14.91 15.02 10,112,554 -0.80(-5.04%)
Oct 29, 2009 15.69 15.88 15.44 15.82 14,343,193 +0.24(+1.52%)
Oct 28, 2009 15.63 15.71 15.24 15.58 13,886,763 -0.07(-0.47%)
Oct 27, 2009 15.49 15.96 15.47 15.66 15,762,087 +0.11(+0.71%)
Oct 26, 2009 15.52 15.61 15.22 15.55 12,290,817 -0.01(-0.05%)
Oct 23, 2009 15.51 15.60 15.40 15.55 6,807,394 -0.35(-2.18%)
Oct 22, 2009 15.21 15.93 15.06 15.90 15,322,374 +0.81(+5.38%)
Oct 21, 2009 15.58 15.78 15.05 15.09 13,361,340 -0.55(-3.50%)
Oct 20, 2009 15.51 15.65 15.50 15.63 5,868,900 -0.23(-1.44%)
Oct 19, 2009 15.92 15.99 15.66 15.86 5,599,284 +0.04(+0.23%)
Oct 16, 2009 15.94 16.03 15.71 15.83 4,304,740 -0.30(-1.88%)
Oct 15, 2009 16.03 16.16 15.89 16.13 4,995,827 -0.05(-0.32%)
Oct 14, 2009 16.06 16.23 15.89 16.18 4,071,452 +0.35(+2.19%)
Oct 13, 2009 15.74 15.93 15.54 15.83 3,659,792 -0.04(-0.23%)
Oct 12, 2009 15.97 16.06 15.82 15.87 1,794,887 -0.14(-0.88%)
Oct 09, 2009 15.80 16.10 15.74 16.01 3,349,664 +0.24(+1.55%)
Oct 08, 2009 15.62 15.86 15.54 15.77 4,172,448 +0.20(+1.28%)
Oct 07, 2009 15.49 15.61 15.20 15.57 3,711,949 +0.04(+0.29%)
Oct 06, 2009 15.58 15.79 15.35 15.52 6,200,756 +0.27(+1.79%)
Oct 05, 2009 15.19 15.50 15.15 15.25 3,676,464 +0.18(+1.23%)
Oct 02, 2009 14.98 15.32 14.86 15.07 5,639,006 -0.16(-1.07%)
Oct 01, 2009 15.72 15.88 15.19 15.23 6,015,092 -0.52(-3.28%)
Sep 30, 2009 16.04 16.04 15.51 15.75 5,482,119 -0.12(-0.75%)
Sep 29, 2009 15.89 16.01 15.71 15.86 4,192,019 -0.01(-0.09%)
Sep 28, 2009 15.52 15.92 15.44 15.88 3,926,375 +0.34(+2.19%)
Sep 25, 2009 15.48 15.63 15.23 15.54 7,846,120 -0.06(-0.38%)
Sep 24, 2009 16.32 16.32 15.44 15.60 9,254,851 -0.53(-3.30%)
Sep 23, 2009 16.28 16.46 16.10 16.13 6,683,881 -0.16(-1.00%)
Sep 22, 2009 16.29 16.34 15.94 16.29 5,106,434 +0.21(+1.33%)
Sep 21, 2009 16.17 16.23 15.95 16.08 6,130,078 -0.30(-1.80%)
Sep 18, 2009 16.37 16.49 16.13 16.37 5,182,938 -0.07(-0.45%)
Sep 17, 2009 16.88 16.98 16.27 16.45 9,893,063 +0.03(+0.18%)
Sep 16, 2009 15.89 16.88 15.86 16.42 8,292,815 +0.60(+3.78%)
Sep 15, 2009 15.58 15.97 15.26 15.82 8,104,558 +0.25(+1.61%)
Sep 14, 2009 15.35 15.57 15.29 15.57 2,379,237 +0.03(+0.19%)
Sep 11, 2009 15.43 15.65 15.37 15.54 2,701,489 +0.07(+0.48%)
Sep 10, 2009 15.29 15.46 15.19 15.46 2,689,962 +0.47(+3.15%)
Sep 09, 2009 15.15 15.60 14.99 14.99 6,650,513 -0.14(-0.93%)
Sep 08, 2009 15.27 15.27 15.01 15.13 4,423,973 +0.09(+0.59%)
Sep 04, 2009 14.96 15.10 14.84 15.04 3,157,392 +0.10(+0.64%)
Sep 03, 2009 14.82 14.98 14.71 14.95 1,807,761 +0.21(+1.40%)
Sep 02, 2009 14.87 15.13 14.73 14.74 3,822,945 -0.32(-2.11%)
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.