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

67.48 USD +0.55 (+0.81%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 21.10 21.36 20.80 21.12 8,300 +0.16(+0.76%)
Aug 30, 2010 21.70 21.70 20.92 20.96 1,458,797 -0.20(-0.95%)
Aug 27, 2010 21.53 21.74 21.05 21.16 2,986,380 -0.05(-0.24%)
Aug 26, 2010 21.50 21.71 21.14 21.21 3,081,608 -0.16(-0.75%)
Aug 25, 2010 21.15 21.43 20.85 21.37 2,552,761 +0.05(+0.23%)
Aug 24, 2010 21.25 21.48 20.85 21.32 5,350,780 -0.11(-0.51%)
Aug 23, 2010 21.90 22.12 21.43 21.43 2,223,471 -0.36(-1.65%)
Aug 20, 2010 21.80 21.85 21.27 21.79 6,546,394 -0.12(-0.55%)
Aug 19, 2010 22.29 22.46 21.76 21.91 3,801,927 -0.55(-2.45%)
Aug 18, 2010 22.44 22.60 22.13 22.46 2,446,496 +0.06(+0.27%)
Aug 17, 2010 22.38 22.57 22.12 22.40 3,478,020 +0.31(+1.40%)
Aug 16, 2010 21.83 22.20 21.82 22.09 2,573,823 +0.14(+0.64%)
Aug 13, 2010 21.95 22.23 21.91 21.95 2,706,570 -0.20(-0.90%)
Aug 12, 2010 22.32 22.39 22.04 22.15 4,783,413 -0.38(-1.69%)
Aug 11, 2010 23.19 23.19 22.47 22.53 7,610,220 -1.05(-4.45%)
Aug 10, 2010 23.81 23.89 23.41 23.58 3,557,662 -0.47(-1.95%)
Aug 09, 2010 23.73 24.07 23.54 24.05 2,168,100 +0.41(+1.73%)
Aug 06, 2010 23.64 23.77 23.20 23.64 3,412,039 -0.30(-1.25%)
Aug 05, 2010 23.94 24.04 23.79 23.94 3,624,246 -0.22(-0.91%)
Aug 04, 2010 24.36 24.43 24.07 24.16 3,595,855 +0.05(+0.21%)
Aug 03, 2010 24.24 24.54 23.94 24.11 1,875,405 -0.13(-0.54%)
Aug 02, 2010 24.17 24.33 23.98 24.24 2,013,496 +0.47(+1.98%)
Jul 30, 2010 23.77 24.12 23.52 23.77 2,857,655 -0.11(-0.46%)
Jul 29, 2010 24.34 24.34 23.58 23.88 3,437,613 -0.06(-0.25%)
Jul 28, 2010 24.16 24.45 23.86 23.94 1,540,522 -0.35(-1.44%)
Jul 27, 2010 24.37 24.61 24.22 24.29 2,710,374 +0.23(+0.96%)
Jul 26, 2010 23.44 24.07 23.29 24.06 3,158,854 +0.64(+2.73%)
Jul 23, 2010 23.04 23.51 22.80 23.42 3,533,986 +0.32(+1.39%)
Jul 22, 2010 22.64 23.19 22.55 23.10 2,700,672 +0.89(+4.01%)
Jul 21, 2010 23.51 23.59 22.21 22.21 4,094,987 -1.07(-4.60%)
Jul 20, 2010 22.88 23.28 22.62 23.28 4,931,258 +0.18(+0.78%)
Jul 19, 2010 23.45 23.50 22.86 23.10 3,363,333 -0.24(-1.03%)
Jul 16, 2010 23.34 24.33 23.20 23.34 3,443,915 -1.06(-4.34%)
Jul 15, 2010 24.80 24.80 23.95 24.40 1,961,214 -0.27(-1.09%)
Jul 14, 2010 25.07 25.07 24.41 24.67 1,604,938 -0.45(-1.79%)
Jul 13, 2010 24.51 25.19 24.40 25.12 3,772,457 +1.02(+4.23%)
Jul 12, 2010 24.13 24.42 23.88 24.10 1,037,706 -0.17(-0.70%)
Jul 09, 2010 24.27 24.30 23.67 24.27 1,921,492 +0.52(+2.19%)
Jul 08, 2010 23.57 23.84 23.40 23.75 1,872,656 +0.29(+1.24%)
Jul 07, 2010 22.51 23.46 22.51 23.46 2,001,421 +1.01(+4.50%)
Jul 06, 2010 22.77 23.16 22.28 22.45 1,445,575 -0.05(-0.22%)
Jul 02, 2010 22.50 22.99 22.30 22.50 1,605,531 -0.24(-1.06%)
Jul 01, 2010 23.02 23.30 22.19 22.74 4,864,840 -0.35(-1.52%)
Jun 30, 2010 23.38 23.84 23.02 23.09 1,346,784 -0.26(-1.11%)
Jun 29, 2010 23.84 23.97 23.27 23.35 2,968,707 -1.02(-4.19%)
Jun 25, 2010 24.37 24.39 23.75 24.37 2,425,992 +0.59(+2.48%)
Jun 24, 2010 24.17 24.25 23.68 23.78 2,130,077 -0.35(-1.45%)
Jun 23, 2010 24.38 24.62 24.00 24.13 1,565,825 -0.33(-1.35%)
Jun 22, 2010 24.82 25.14 24.39 24.46 500 -0.38(-1.53%)
Jun 21, 2010 25.01 25.19 24.64 24.84 1,695,538 -0.04(-0.16%)
Jun 18, 2010 24.88 25.04 24.50 24.88 2,452,453 -0.03(-0.12%)
Jun 17, 2010 24.95 25.09 24.64 24.91 2,576,962 +0.03(+0.12%)
Jun 16, 2010 24.62 25.15 24.62 24.88 1,897,312 +0.04(+0.16%)
Jun 15, 2010 24.57 24.92 23.79 24.84 2,238,534 +0.53(+2.18%)
Jun 14, 2010 24.47 24.82 24.26 24.31 1,265,376 -0.06(-0.25%)
Jun 11, 2010 23.89 24.39 23.83 24.37 1,712,736 +0.24(+0.99%)
Jun 10, 2010 23.75 24.15 23.54 24.13 2,008,166 +0.73(+3.12%)
Jun 09, 2010 23.79 23.89 23.30 23.40 4,947,114 -0.21(-0.89%)
Jun 08, 2010 23.67 23.84 23.05 23.61 4,579,079 -0.01(-0.04%)
Jun 07, 2010 23.82 24.17 23.62 23.62 4,495,410 -0.19(-0.80%)
Jun 04, 2010 23.81 24.80 23.76 23.81 5,536,829 -1.54(-6.07%)
Jun 03, 2010 25.49 25.49 25.01 25.35 1,172,394 +0.02(+0.08%)
Jun 02, 2010 24.54 25.33 24.47 25.33 1,985,442 +0.79(+3.22%)
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.