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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.59 26.76 26.47 26.60 3,444,284 +0.41(+1.56%)
Jun 26, 2013 26.36 26.46 26.06 26.19 6,455,890 +0.07(+0.27%)
Jun 25, 2013 25.90 26.17 25.58 26.12 7,388,867 +0.54(+2.12%)
Jun 24, 2013 25.52 25.74 25.41 25.58 3,116,360 -0.16(-0.64%)
Jun 21, 2013 25.62 25.77 25.40 25.74 4,845,924 +0.27(+1.06%)
Jun 20, 2013 25.32 25.68 25.18 25.47 5,810,478 -0.06(-0.24%)
Jun 19, 2013 25.68 25.76 25.47 25.54 2,749,190 -0.13(-0.49%)
Jun 18, 2013 25.43 25.73 25.36 25.66 1,720,537 +0.27(+1.05%)
Jun 17, 2013 25.38 25.52 25.25 25.39 1,005,827 +0.16(+0.62%)
Jun 14, 2013 25.67 25.67 25.18 25.24 2,875,600 -0.44(-1.70%)
Jun 13, 2013 25.21 25.68 25.11 25.68 5,319,039 +0.41(+1.64%)
Jun 12, 2013 25.61 25.76 25.20 25.26 1,851,643 -0.30(-1.16%)
Jun 11, 2013 25.60 25.83 25.48 25.56 930,412 -0.34(-1.33%)
Jun 10, 2013 25.79 25.93 25.61 25.90 2,102,904 +0.25(+0.98%)
Jun 07, 2013 25.41 25.68 25.34 25.65 1,058,100 +0.30(+1.20%)
Jun 06, 2013 25.09 25.36 24.94 25.35 2,267,870 +0.22(+0.87%)
Jun 05, 2013 25.45 25.50 25.09 25.13 3,073,397 -0.35(-1.38%)
Jun 04, 2013 25.72 25.84 25.33 25.48 2,319,053 -0.20(-0.76%)
Jun 03, 2013 25.75 25.84 25.26 25.68 3,457,169 +0.02(+0.09%)
May 31, 2013 25.84 26.00 25.63 25.65 1,660,931 -0.34(-1.29%)
May 30, 2013 25.75 26.05 25.72 25.99 1,328,389 +0.25(+0.97%)
May 29, 2013 25.75 25.92 25.61 25.74 3,366,252 -0.12(-0.45%)
May 28, 2013 25.85 26.08 25.72 25.86 1,321,571 +0.31(+1.22%)
May 24, 2013 25.32 25.54 25.21 25.54 1,220,783 +0.10(+0.40%)
May 23, 2013 25.27 25.48 25.13 25.44 4,161,471 -0.06(-0.25%)
May 22, 2013 25.97 26.18 25.38 25.50 3,578,533 -0.41(-1.57%)
May 21, 2013 25.94 25.98 25.79 25.91 3,748,689 +0.00(+0.00%)
May 20, 2013 25.73 25.98 25.72 25.91 1,985,256 +0.15(+0.58%)
May 17, 2013 25.47 25.79 25.47 25.76 1,505,674 +0.34(+1.32%)
May 16, 2013 25.37 25.63 25.37 25.43 1,200,124 -0.07(-0.28%)
May 15, 2013 25.32 25.58 25.26 25.50 1,516,480 +0.46(+1.84%)
May 13, 2013 24.94 25.13 24.86 25.04 3,130,671 +0.05(+0.22%)
May 10, 2013 24.90 25.00 24.83 24.98 673,996 +0.08(+0.31%)
May 09, 2013 24.94 25.04 24.85 24.90 544,255 -0.12(-0.50%)
May 08, 2013 25.00 25.07 24.86 25.03 1,315,961 +0.01(+0.03%)
May 07, 2013 24.71 25.04 24.70 25.02 5,291,423 +0.35(+1.43%)
May 06, 2013 24.35 24.69 24.32 24.67 3,865,260 +0.32(+1.32%)
May 03, 2013 24.32 24.54 24.29 24.35 1,635,554 +0.28(+1.17%)
May 02, 2013 23.81 24.14 23.81 24.07 1,914,073 +0.29(+1.22%)
May 01, 2013 24.22 24.22 23.76 23.78 1,476,264 -0.49(-2.03%)
Apr 30, 2013 24.25 24.29 24.05 24.27 1,290,442 +0.03(+0.13%)
Apr 29, 2013 24.11 24.26 24.11 24.24 1,622,489 +0.16(+0.68%)
Apr 26, 2013 24.21 24.23 23.93 24.07 1,024,278 -0.16(-0.65%)
Apr 25, 2013 24.24 24.36 24.18 24.23 1,339,373 +0.05(+0.23%)
Apr 24, 2013 23.97 24.19 23.92 24.18 1,027,539 +0.18(+0.75%)
Apr 23, 2013 23.65 24.00 23.60 24.00 1,592,476 +0.38(+1.62%)
Apr 22, 2013 23.71 23.71 23.36 23.61 3,689,964 -0.05(-0.23%)
Apr 19, 2013 23.39 23.84 23.28 23.67 2,286,838 +0.29(+1.24%)
Apr 18, 2013 23.49 23.68 23.24 23.38 2,556,142 -0.14(-0.60%)
Apr 17, 2013 23.82 24.23 23.32 23.52 2,093,263 -0.37(-1.54%)
Apr 16, 2013 23.75 23.91 23.65 23.89 1,644,369 +0.29(+1.23%)
Apr 15, 2013 24.33 24.33 23.60 23.60 2,027,091 -0.80(-3.27%)
Apr 12, 2013 24.46 24.54 24.29 24.39 1,981,596 -0.17(-0.70%)
Apr 11, 2013 24.70 24.71 24.51 24.57 3,246,086 -0.13(-0.51%)
Apr 10, 2013 24.41 24.72 24.35 24.69 2,891,076 +0.38(+1.58%)
Apr 09, 2013 24.35 24.45 24.21 24.31 1,655,127 -0.05(-0.19%)
Apr 08, 2013 24.14 24.38 23.96 24.36 2,600,016 +0.15(+0.61%)
Apr 05, 2013 23.60 24.21 23.60 24.21 2,006,104 +0.03(+0.13%)
Apr 04, 2013 24.03 24.20 23.95 24.18 1,761,651 +0.19(+0.78%)
Apr 03, 2013 24.38 24.38 23.95 23.99 2,271,269 -0.36(-1.48%)
Apr 02, 2013 24.66 24.66 24.31 24.35 1,554,383 -0.20(-0.80%)
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.