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 (%)
Sep 27, 2013 27.84 28.17 27.76 27.95 2,910,690 +0.00(+0.00%)
Sep 26, 2013 28.09 28.24 27.79 27.95 2,333,542 -0.09(-0.34%)
Sep 25, 2013 28.01 28.24 27.75 28.05 2,682,520 +0.12(+0.42%)
Sep 24, 2013 27.78 28.14 27.65 27.93 3,232,912 +0.12(+0.43%)
Sep 23, 2013 27.92 27.93 27.53 27.81 3,962,953 -0.21(-0.76%)
Sep 20, 2013 27.83 28.06 27.73 28.02 5,933,391 +0.32(+1.17%)
Sep 19, 2013 28.27 28.34 27.54 27.70 14,248,552 -0.51(-1.81%)
Sep 18, 2013 28.44 28.65 28.18 28.21 8,257,963 -0.22(-0.77%)
Sep 17, 2013 28.10 28.44 28.00 28.43 4,811,647 +0.38(+1.37%)
Sep 16, 2013 28.13 28.18 28.01 28.04 4,338,331 +0.09(+0.31%)
Sep 13, 2013 27.94 27.99 27.73 27.96 3,126,858 +0.07(+0.25%)
Sep 12, 2013 28.06 28.15 27.89 27.89 2,766,130 -0.14(-0.50%)
Sep 11, 2013 28.18 28.22 27.95 28.03 3,526,305 -0.16(-0.56%)
Sep 10, 2013 28.14 28.22 28.00 28.18 2,872,998 +0.23(+0.81%)
Sep 09, 2013 27.85 27.98 27.64 27.96 4,640,353 +0.15(+0.54%)
Sep 06, 2013 27.91 27.94 27.30 27.81 3,441,473 -0.02(-0.08%)
Sep 05, 2013 27.69 27.96 27.62 27.83 2,723,471 +0.21(+0.77%)
Sep 04, 2013 27.53 27.84 27.46 27.62 2,805,650 +0.10(+0.37%)
Sep 03, 2013 27.75 28.24 27.26 27.52 3,927,481 -0.05(-0.20%)
Aug 30, 2013 28.09 28.09 27.52 27.57 3,412,965 -0.42(-1.49%)
Aug 29, 2013 27.76 28.18 27.73 27.99 2,710,212 +0.20(+0.73%)
Aug 28, 2013 27.71 27.98 27.60 27.78 2,524,811 +0.05(+0.20%)
Aug 27, 2013 28.39 28.41 27.71 27.73 6,099,719 -0.97(-3.37%)
Aug 26, 2013 29.02 29.04 28.69 28.70 2,397,812 -0.28(-0.98%)
Aug 23, 2013 29.21 29.22 28.82 28.98 2,571,431 -0.12(-0.40%)
Aug 22, 2013 28.73 29.21 28.73 29.10 2,235,602 +0.40(+1.40%)
Aug 21, 2013 28.72 28.97 28.56 28.70 2,720,315 -0.24(-0.81%)
Aug 20, 2013 28.49 29.00 28.48 28.93 2,809,921 +0.46(+1.60%)
Aug 19, 2013 28.69 28.72 28.45 28.48 2,383,419 -0.27(-0.93%)
Aug 16, 2013 28.70 29.04 28.59 28.74 2,477,171 +0.04(+0.14%)
Aug 15, 2013 28.67 28.87 28.60 28.70 2,017,108 -0.29(-1.00%)
Aug 14, 2013 28.98 29.19 28.96 28.99 962,185 -0.02(-0.05%)
Aug 13, 2013 29.03 29.06 28.63 29.01 1,954,093 +0.09(+0.30%)
Aug 12, 2013 28.70 29.00 28.66 28.92 1,647,276 +0.07(+0.25%)
Aug 09, 2013 28.91 29.08 28.82 28.85 1,217,643 -0.11(-0.38%)
Aug 08, 2013 29.07 29.22 28.81 28.96 1,626,098 +0.08(+0.27%)
Aug 07, 2013 29.08 29.16 28.74 28.88 2,914,997 -0.27(-0.94%)
Aug 06, 2013 29.45 29.49 29.10 29.16 2,335,359 -0.31(-1.07%)
Aug 05, 2013 29.39 29.61 29.28 29.47 2,744,167 +0.04(+0.13%)
Aug 02, 2013 29.38 29.48 29.16 29.43 2,619,149 -0.02(-0.08%)
Aug 01, 2013 29.14 29.56 29.02 29.46 3,464,182 +0.57(+1.96%)
Jul 31, 2013 28.90 29.40 28.84 28.89 4,666,169 +0.08(+0.27%)
Jul 30, 2013 28.95 29.13 28.74 28.81 3,531,466 +0.00(+0.00%)
Jul 29, 2013 29.01 29.09 28.66 28.81 3,689,251 -0.27(-0.92%)
Jul 26, 2013 29.02 29.11 28.93 29.08 2,549,328 -0.11(-0.38%)
Jul 25, 2013 29.32 29.46 29.05 29.19 8,131,527 -0.18(-0.61%)
Jul 24, 2013 29.35 29.54 29.25 29.37 3,905,979 +0.13(+0.46%)
Jul 23, 2013 29.11 29.29 28.94 29.24 3,896,775 +0.24(+0.81%)
Jul 22, 2013 28.69 29.07 28.76 29.00 4,327,814 +0.24(+0.85%)
Jul 19, 2013 28.44 28.76 28.44 28.76 2,280,081 +0.15(+0.52%)
Jul 18, 2013 28.08 28.64 28.05 28.61 5,003,304 +0.60(+2.13%)
Jul 17, 2013 27.98 28.15 27.89 28.01 3,196,559 +0.13(+0.45%)
Jul 16, 2013 28.23 28.26 27.53 27.89 5,924,510 -0.29(-1.03%)
Jul 15, 2013 28.11 28.20 27.93 28.18 3,030,958 +0.27(+0.98%)
Jul 12, 2013 27.60 27.97 27.58 27.90 4,248,926 +0.34(+1.22%)
Jul 11, 2013 28.37 28.37 27.54 27.56 12,738,941 -0.46(-1.65%)
Jul 10, 2013 28.30 28.34 27.89 28.03 4,741,328 -0.31(-1.08%)
Jul 09, 2013 28.38 28.34 28.07 28.33 6,066,598 +0.13(+0.47%)
Jul 08, 2013 28.44 28.69 28.18 28.20 7,508,248 -0.01(-0.03%)
Jul 05, 2013 27.68 28.22 27.64 28.21 5,499,254 +0.77(+2.80%)
Jul 03, 2013 27.26 27.51 27.16 27.44 1,795,743 +0.10(+0.37%)
Jul 02, 2013 27.09 27.59 27.08 27.34 8,809,098 +0.26(+0.96%)
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.