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

67.29 USD +0.70 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.00 22.25 21.82 22.06 2,447,041 +0.16(+0.73%)
Aug 30, 2011 21.96 22.06 21.51 21.90 1,555,127 -0.20(-0.90%)
Aug 29, 2011 21.25 22.11 21.17 22.10 2,217,256 +1.14(+5.44%)
Aug 26, 2011 20.53 21.17 20.12 20.96 2,443,396 +0.26(+1.26%)
Aug 25, 2011 21.86 22.17 20.46 20.70 5,292,414 -0.46(-2.17%)
Aug 24, 2011 20.55 21.27 20.55 21.16 4,072,502 +0.53(+2.57%)
Aug 23, 2011 19.71 20.65 19.47 20.63 4,592,816 +1.01(+5.15%)
Aug 22, 2011 20.07 20.16 19.48 19.62 3,301,300 +0.06(+0.31%)
Aug 19, 2011 19.86 20.46 19.53 19.56 5,143,479 -0.62(-3.07%)
Aug 18, 2011 20.92 20.92 20.04 20.18 8,037,636 -1.18(-5.52%)
Aug 17, 2011 21.32 21.69 21.23 21.36 3,672,433 +0.14(+0.66%)
Aug 16, 2011 21.42 21.59 21.07 21.22 2,403,417 -0.36(-1.67%)
Aug 15, 2011 21.06 21.62 21.06 21.58 3,654,605 +0.72(+3.45%)
Aug 12, 2011 21.31 21.76 20.80 20.86 5,737,034 -0.48(-2.25%)
Aug 11, 2011 20.52 21.62 20.29 21.34 4,985,433 +1.01(+4.97%)
Aug 10, 2011 21.70 21.70 20.29 20.33 5,006,214 -1.78(-8.05%)
Aug 09, 2011 23.26 22.15 20.28 22.11 7,229,231 +1.22(+5.84%)
Aug 08, 2011 22.38 23.14 20.87 20.89 10,780,528 -2.26(-9.76%)
Aug 05, 2011 23.70 23.80 22.89 23.15 6,185,518 -0.33(-1.41%)
Aug 04, 2011 24.32 24.43 23.47 23.48 5,758,256 -1.12(-4.55%)
Aug 03, 2011 24.16 24.62 23.80 24.60 4,401,687 +0.41(+1.69%)
Aug 02, 2011 24.68 24.84 24.19 24.19 4,230,090 -0.57(-2.30%)
Aug 01, 2011 25.10 25.14 24.60 24.76 2,837,711 -0.02(-0.08%)
Jul 29, 2011 24.42 24.87 24.39 24.78 2,439,795 +0.10(+0.41%)
Jul 28, 2011 24.82 24.91 24.68 24.68 1,374,362 -0.07(-0.28%)
Jul 27, 2011 25.11 25.18 24.75 24.75 3,963,212 -0.53(-2.10%)
Jul 26, 2011 25.57 25.59 25.24 25.28 1,774,526 -0.28(-1.10%)
Jul 25, 2011 25.41 25.70 25.27 25.56 3,095,642 -0.10(-0.39%)
Jul 22, 2011 25.67 25.73 25.62 25.66 2,127,178 -0.15(-0.58%)
Jul 21, 2011 25.48 25.88 25.44 25.81 3,678,628 +0.45(+1.77%)
Jul 20, 2011 25.20 25.48 25.07 25.36 2,028,686 +0.22(+0.88%)
Jul 19, 2011 24.80 25.18 24.70 25.14 2,011,033 +0.47(+1.91%)
Jul 18, 2011 24.94 25.01 24.49 24.67 2,600,255 -0.36(-1.44%)
Jul 15, 2011 25.32 25.32 24.91 25.03 2,561,959 -0.08(-0.32%)
Jul 14, 2011 25.69 25.73 25.02 25.11 3,715,680 -0.50(-1.95%)
Jul 13, 2011 25.50 25.83 25.43 25.61 1,913,867 +0.22(+0.87%)
Jul 12, 2011 25.07 25.67 25.07 25.39 1,479,402 +0.27(+1.07%)
Jul 11, 2011 25.53 25.55 25.09 25.12 1,923,462 -0.60(-2.33%)
Jul 08, 2011 25.80 25.93 25.64 25.72 1,588,453 -0.42(-1.61%)
Jul 07, 2011 25.94 26.26 25.86 26.14 1,400,096 +0.39(+1.51%)
Jul 06, 2011 25.55 25.75 25.47 25.75 2,051,732 +0.13(+0.51%)
Jul 05, 2011 25.85 25.85 25.42 25.62 1,133,202 -0.24(-0.93%)
Jul 01, 2011 25.42 25.95 25.42 25.86 1,988,903 +0.41(+1.61%)
Jun 30, 2011 25.31 25.55 25.21 25.45 1,130,765 +0.16(+0.63%)
Jun 29, 2011 25.11 25.32 24.91 25.29 1,995,346 +0.28(+1.12%)
Jun 28, 2011 25.00 25.04 24.72 25.01 2,040,556 +0.13(+0.52%)
Jun 27, 2011 24.57 25.11 24.57 24.88 1,859,765 +0.29(+1.18%)
Jun 24, 2011 24.74 24.85 24.50 24.59 1,901,253 -0.08(-0.32%)
Jun 23, 2011 24.73 24.78 24.27 24.67 2,813,945 -0.37(-1.48%)
Jun 22, 2011 25.18 25.35 25.01 25.04 2,656,280 -0.23(-0.91%)
Jun 21, 2011 25.18 25.30 25.03 25.27 3,172,576 +0.19(+0.76%)
Jun 20, 2011 25.11 25.13 25.03 25.08 2,553,148 +0.07(+0.28%)
Jun 17, 2011 24.72 25.21 24.71 25.01 5,940,948 +0.32(+1.29%)
Jun 16, 2011 24.37 24.73 24.25 24.69 2,162,441 +0.35(+1.44%)
Jun 15, 2011 24.48 24.57 24.21 24.34 2,371,633 -0.35(-1.42%)
Jun 14, 2011 24.42 24.85 24.42 24.69 1,979,528 +0.43(+1.77%)
Jun 13, 2011 24.15 24.39 24.00 24.26 1,437,089 +0.12(+0.50%)
Jun 10, 2011 24.30 24.39 23.83 24.14 2,811,035 -0.24(-0.98%)
Jun 09, 2011 24.46 24.50 24.25 24.38 1,755,372 +0.01(+0.04%)
Jun 08, 2011 24.48 24.65 24.35 24.37 3,686,429 -0.14(-0.57%)
Jun 07, 2011 24.68 24.78 24.51 24.51 1,754,968 +0.03(+0.12%)
Jun 06, 2011 24.58 24.64 24.30 24.48 5,230,999 -0.12(-0.49%)
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.