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

54.93 USD -1.76 (-3.10%)
Streaming Delayed Price Updated: 12:10 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 49.82 49.82 49.47 49.62 83,700 -0.13(-0.26%)
Nov 29, 2006 49.28 49.75 49.27 49.75 335,000 +0.59(+1.20%)
Nov 28, 2006 48.94 49.21 48.92 49.16 356,000 +0.07(+0.14%)
Nov 27, 2006 49.92 49.92 49.09 49.09 24,300 -0.94(-1.88%)
Nov 24, 2006 49.91 50.05 49.79 50.03 95,300 -0.03(-0.06%)
Nov 22, 2006 50.17 50.17 49.99 50.06 159,000 -0.15(-0.30%)
Nov 21, 2006 50.25 50.27 50.20 50.21 16,300 -0.21(-0.42%)
Nov 20, 2006 50.31 50.47 50.31 50.42 8,200 +0.14(+0.28%)
Nov 17, 2006 50.39 50.39 50.11 50.28 44,600 -0.14(-0.28%)
Nov 16, 2006 50.25 50.42 50.21 50.42 308,800 +0.17(+0.34%)
Nov 15, 2006 49.76 50.25 49.76 50.25 515,500 +0.38(+0.76%)
Nov 14, 2006 49.40 49.87 49.00 49.87 533,500 +0.60(+1.22%)
Nov 13, 2006 48.98 49.27 48.98 49.27 253,600 +0.44(+0.90%)
Nov 10, 2006 48.66 48.83 48.64 48.83 215,200 +0.30(+0.62%)
Nov 09, 2006 49.07 49.07 48.50 48.53 12,000 -0.44(-0.90%)
Nov 08, 2006 48.77 49.00 48.72 48.97 84,700 +0.33(+0.68%)
Nov 07, 2006 48.79 49.05 48.64 48.64 182,100 +0.09(+0.19%)
Nov 06, 2006 48.46 48.55 48.42 48.55 103,500 +0.40(+0.83%)
Nov 03, 2006 48.13 48.38 47.92 48.15 223,200 +0.15(+0.31%)
Nov 02, 2006 48.02 48.17 47.93 48.00 323,000 -0.15(-0.31%)
Nov 01, 2006 48.75 48.89 48.15 48.15 201,500 -0.65(-1.33%)
Oct 31, 2006 49.07 49.07 48.70 48.80 100,900 -0.05(-0.10%)
Oct 30, 2006 48.85 48.97 48.80 48.85 207,700 +0.08(+0.16%)
Oct 27, 2006 49.10 49.11 48.77 48.77 547,700 -0.39(-0.79%)
Oct 26, 2006 48.76 49.16 48.49 49.16 462,700 +0.42(+0.86%)
Oct 25, 2006 48.77 48.77 48.50 48.74 259,500 +0.02(+0.04%)
Oct 24, 2006 48.67 48.74 48.60 48.72 264,700 -0.17(-0.35%)
Oct 23, 2006 48.49 48.92 48.49 48.89 401,900 +0.17(+0.35%)
Oct 20, 2006 49.24 49.24 48.67 48.72 1,267,100 -0.68(-1.38%)
Oct 19, 2006 49.57 49.57 49.29 49.40 367,600 -0.20(-0.40%)
Oct 18, 2006 49.64 49.67 49.59 49.60 534,300 +0.05(+0.10%)
Oct 17, 2006 49.64 49.64 49.36 49.55 388,900 -0.22(-0.44%)
Oct 16, 2006 49.87 49.87 49.65 49.77 282,000 -0.12(-0.24%)
Oct 13, 2006 49.78 49.90 49.73 49.89 264,800 +0.25(+0.50%)
Oct 12, 2006 49.46 49.64 49.45 49.64 222,700 +0.44(+0.89%)
Oct 11, 2006 49.17 49.30 49.00 49.20 632,700 -0.17(-0.34%)
Oct 10, 2006 49.50 49.50 49.23 49.37 316,800 -0.04(-0.08%)
Oct 09, 2006 49.11 49.44 48.95 49.41 149,100 +0.58(+1.19%)
Oct 06, 2006 49.00 49.00 48.73 48.83 609,700 -0.32(-0.65%)
Oct 05, 2006 48.89 49.15 48.77 49.15 705,200 +0.33(+0.68%)
Oct 04, 2006 48.20 48.89 48.12 48.82 734,600 +0.45(+0.93%)
Oct 03, 2006 48.21 48.63 48.09 48.37 446,600 +0.06(+0.12%)
Oct 02, 2006 48.70 48.72 48.17 48.31 402,100 -0.53(-1.09%)
Sep 29, 2006 49.42 49.43 48.84 48.84 41,600 -0.57(-1.15%)
Sep 28, 2006 49.34 49.50 49.21 49.41 347,400 -0.05(-0.10%)
Sep 27, 2006 49.26 49.50 49.25 49.46 184,500 +0.26(+0.53%)
Sep 26, 2006 49.18 49.30 49.01 49.20 123,400 -0.03(-0.06%)
Sep 25, 2006 48.50 49.23 48.47 49.23 136,300 +0.65(+1.34%)
Sep 22, 2006 48.64 48.70 48.30 48.58 511,600 -0.33(-0.67%)
Sep 21, 2006 49.48 49.48 48.77 48.91 626,700 -0.58(-1.17%)
Sep 20, 2006 49.23 49.52 49.23 49.49 406,200 +0.77(+1.58%)
Sep 19, 2006 48.90 48.90 48.17 48.72 331,000 -0.15(-0.31%)
Sep 18, 2006 48.87 49.00 48.82 48.87 43,900 -0.26(-0.53%)
Sep 15, 2006 49.13 49.22 49.05 49.13 84,000 -0.26(-0.53%)
Sep 14, 2006 49.38 49.39 49.37 49.39 70,100 -0.02(-0.04%)
Sep 13, 2006 49.20 49.42 49.10 49.41 156,100 +0.37(+0.75%)
Sep 12, 2006 48.63 49.06 48.63 49.04 15,600 +0.64(+1.32%)
Sep 11, 2006 48.30 48.44 48.14 48.40 153,200 +0.05(+0.10%)
Sep 08, 2006 48.20 48.38 48.09 48.35 503,800 -0.17(-0.35%)
Sep 07, 2006 48.52 48.52 48.52 48.52 53,000 -0.23(-0.47%)
Sep 06, 2006 48.80 48.91 48.75 48.75 1,500 -0.30(-0.61%)
Sep 05, 2006 48.97 49.15 48.97 49.05 28,400 +0.11(+0.22%)
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.