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

57.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 20.04 20.07 19.88 19.94 1,840,886 -0.12(-0.59%)
Apr 28, 2011 19.93 20.07 19.91 20.06 1,152,133 +0.09(+0.45%)
Apr 27, 2011 19.79 19.99 19.73 19.97 2,407,297 +0.22(+1.09%)
Apr 26, 2011 19.50 19.82 19.50 19.75 2,743,246 +0.26(+1.34%)
Apr 25, 2011 19.49 19.65 19.45 19.49 3,362,338 +0.09(+0.46%)
Apr 21, 2011 19.41 19.46 19.18 19.40 5,401,204 +0.10(+0.50%)
Apr 20, 2011 19.46 19.55 19.21 19.30 1,788,999 +0.06(+0.31%)
Apr 19, 2011 19.58 19.61 19.24 19.24 1,503,782 -0.19(-1.00%)
Apr 18, 2011 19.49 19.66 19.38 19.44 2,684,462 -0.29(-1.47%)
Apr 15, 2011 19.62 19.75 19.50 19.73 1,213,782 +0.14(+0.72%)
Apr 14, 2011 19.47 19.60 19.34 19.59 2,420,145 +0.06(+0.31%)
Apr 13, 2011 19.95 20.02 19.47 19.53 1,413,067 -0.28(-1.39%)
Apr 12, 2011 19.84 19.94 19.79 19.80 1,329,359 -0.11(-0.56%)
Apr 11, 2011 20.03 20.06 19.88 19.91 1,594,450 -0.04(-0.19%)
Apr 08, 2011 20.33 20.38 19.94 19.95 1,842,334 -0.34(-1.69%)
Apr 07, 2011 20.38 20.47 20.21 20.29 1,737,298 -0.10(-0.51%)
Apr 06, 2011 20.09 20.40 20.07 20.40 2,305,292 +0.40(+2.01%)
Apr 05, 2011 20.11 20.18 19.98 20.00 2,168,614 -0.16(-0.78%)
Apr 04, 2011 20.07 20.20 20.07 20.15 735,570 +0.08(+0.41%)
Apr 01, 2011 19.96 20.15 19.96 20.07 1,785,298 +0.22(+1.09%)
Mar 31, 2011 19.67 19.88 19.64 19.85 1,613,274 +0.13(+0.68%)
Mar 30, 2011 19.51 19.77 19.45 19.72 1,680,056 +0.29(+1.50%)
Mar 29, 2011 19.30 19.58 19.30 19.43 2,118,897 +0.13(+0.66%)
Mar 28, 2011 19.31 19.39 19.26 19.30 1,717,541 +0.03(+0.15%)
Mar 25, 2011 19.22 19.57 19.20 19.27 4,749,088 +0.08(+0.43%)
Mar 24, 2011 19.30 19.30 19.05 19.19 1,524,695 -0.03(-0.16%)
Mar 23, 2011 19.38 19.41 19.00 19.22 3,619,773 -0.22(-1.11%)
Mar 22, 2011 19.57 19.68 19.44 19.44 1,460,899 -0.14(-0.72%)
Mar 21, 2011 19.50 19.59 19.47 19.58 2,158,843 +0.29(+1.51%)
Mar 18, 2011 19.24 19.37 19.14 19.29 3,805,784 +0.25(+1.32%)
Mar 17, 2011 19.19 19.20 18.92 19.04 2,084,442 +0.07(+0.35%)
Mar 16, 2011 19.16 19.17 18.87 18.97 4,604,691 -0.19(-0.97%)
Mar 15, 2011 19.08 19.25 19.03 19.16 5,410,849 -0.13(-0.69%)
Mar 14, 2011 19.34 19.39 19.12 19.29 3,714,004 -0.16(-0.84%)
Mar 11, 2011 19.41 19.56 19.32 19.45 2,391,042 -0.05(-0.27%)
Mar 10, 2011 19.79 19.79 19.45 19.50 3,869,686 -0.48(-2.42%)
Mar 09, 2011 20.05 20.17 19.91 19.99 1,518,300 -0.06(-0.30%)
Mar 08, 2011 19.64 20.14 19.53 20.05 2,733,861 +0.52(+2.67%)
Mar 07, 2011 19.70 19.91 19.40 19.53 3,209,987 -0.14(-0.72%)
Mar 04, 2011 19.81 19.89 19.49 19.67 3,270,675 -0.18(-0.90%)
Mar 03, 2011 19.64 19.93 19.63 19.85 2,310,149 +0.43(+2.22%)
Mar 02, 2011 19.56 19.60 19.31 19.42 3,323,764 -0.14(-0.72%)
Mar 01, 2011 19.85 19.85 19.52 19.56 4,529,209 -0.29(-1.46%)
Feb 28, 2011 19.92 20.09 19.77 19.85 1,999,614 +0.01(+0.04%)
Feb 25, 2011 19.53 19.85 19.45 19.84 3,540,427 +0.43(+2.22%)
Feb 24, 2011 19.65 19.70 19.20 19.41 6,917,547 -0.19(-0.95%)
Feb 23, 2011 19.91 19.97 19.50 19.59 3,993,873 -0.21(-1.05%)
Feb 22, 2011 20.16 20.20 19.76 19.80 4,124,854 -0.49(-2.42%)
Feb 18, 2011 20.18 20.31 20.16 20.29 1,608,607 +0.14(+0.70%)
Feb 17, 2011 20.20 20.21 20.04 20.15 1,765,056 -0.04(-0.18%)
Feb 16, 2011 20.07 20.24 20.04 20.19 2,214,756 +0.19(+0.93%)
Feb 15, 2011 20.09 20.23 19.96 20.00 4,493,671 -0.19(-0.96%)
Feb 14, 2011 20.17 20.23 20.05 20.20 1,938,363 +0.01(+0.05%)
Feb 11, 2011 19.68 20.23 19.62 20.18 4,876,147 +0.44(+2.24%)
Feb 10, 2011 19.70 19.85 19.65 19.74 1,929,663 -0.09(-0.45%)
Feb 09, 2011 19.86 20.02 19.69 19.83 1,918,086 -0.10(-0.48%)
Feb 08, 2011 19.94 19.97 19.83 19.93 3,536,597 -0.01(-0.04%)
Feb 07, 2011 19.77 20.10 19.72 19.94 2,204,282 +0.21(+1.06%)
Feb 04, 2011 19.66 19.75 19.55 19.73 2,286,563 +0.07(+0.38%)
Feb 03, 2011 19.56 19.69 19.39 19.65 3,113,192 +0.07(+0.34%)
Feb 02, 2011 19.68 19.81 19.57 19.59 3,870,971 -0.18(-0.90%)
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.