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

58.39 USD -1.25 (-2.10%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 40.28 40.94 39.71 40.06 3,156,350 +0.87(+2.22%)
Nov 29, 2007 40.00 40.00 38.82 39.19 1,414,860 -0.61(-1.53%)
Nov 28, 2007 38.19 39.80 38.00 39.80 2,195,557 +2.21(+5.88%)
Nov 27, 2007 36.91 38.04 36.91 37.59 3,763,050 +0.74(+2.01%)
Nov 26, 2007 39.11 39.11 36.78 36.85 1,595,014 -1.87(-4.83%)
Nov 23, 2007 37.80 39.29 37.80 38.72 1,081,697 +1.05(+2.79%)
Nov 21, 2007 37.56 38.42 37.04 37.67 3,276,094 +0.01(+0.03%)
Nov 20, 2007 37.73 38.23 36.48 37.66 2,176,186 -0.03(-0.08%)
Nov 19, 2007 38.55 38.55 37.27 37.69 3,764,180 -1.11(-2.86%)
Nov 16, 2007 39.50 39.50 38.25 38.80 2,969,482 -0.31(-0.79%)
Nov 15, 2007 40.37 40.37 38.82 39.11 3,344,043 -1.33(-3.29%)
Nov 14, 2007 41.72 41.79 40.17 40.44 2,124,212 -0.64(-1.56%)
Nov 13, 2007 40.12 41.29 39.87 41.08 2,119,095 +1.68(+4.26%)
Nov 12, 2007 39.90 40.47 39.13 39.40 1,997,096 +0.21(+0.54%)
Nov 09, 2007 38.00 39.76 37.36 39.19 3,238,438 +0.87(+2.27%)
Nov 08, 2007 37.53 38.58 36.84 38.32 3,284,830 +1.22(+3.29%)
Nov 07, 2007 39.08 39.08 37.06 37.10 1,865,699 -2.01(-5.14%)
Nov 06, 2007 38.56 39.11 37.82 39.11 1,255,810 +0.86(+2.25%)
Nov 05, 2007 36.14 38.59 36.14 38.25 1,567,541 -0.18(-0.47%)
Nov 02, 2007 40.24 40.24 38.10 38.43 2,836,100 -1.23(-3.10%)
Nov 01, 2007 42.11 42.11 39.52 39.66 1,382,975 -2.44(-5.80%)
Oct 31, 2007 41.93 42.40 41.12 42.10 3,178,236 +0.25(+0.60%)
Oct 30, 2007 41.86 41.88 41.28 41.85 2,366,571 -0.14(-0.33%)
Oct 29, 2007 42.23 42.47 41.75 41.99 1,712,800 -0.27(-0.64%)
Oct 26, 2007 40.39 42.39 40.39 42.26 2,113,601 +1.29(+3.15%)
Oct 25, 2007 40.75 41.42 40.35 40.97 1,521,000 +0.42(+1.04%)
Oct 24, 2007 40.96 40.96 39.58 40.55 2,120,100 -0.65(-1.58%)
Oct 23, 2007 41.34 41.34 40.55 41.20 1,024,300 +0.22(+0.54%)
Oct 22, 2007 40.21 41.35 39.95 40.98 5,975,200 +0.59(+1.46%)
Oct 19, 2007 41.41 41.41 40.39 40.39 1,668,500 -1.18(-2.84%)
Oct 18, 2007 41.78 41.78 40.96 41.57 2,645,100 -0.59(-1.40%)
Oct 17, 2007 43.06 43.18 41.60 42.16 3,076,800 -0.52(-1.22%)
Oct 16, 2007 43.66 43.66 42.53 42.68 2,015,600 -0.98(-2.24%)
Oct 15, 2007 44.57 44.63 43.40 43.66 1,640,400 -1.38(-3.06%)
Oct 12, 2007 45.16 45.37 44.56 45.04 1,190,700 -0.18(-0.40%)
Oct 11, 2007 45.40 45.77 44.93 45.22 717,300 -0.05(-0.11%)
Oct 10, 2007 45.75 45.75 45.20 45.27 1,187,200 -0.60(-1.31%)
Oct 09, 2007 45.66 45.88 45.35 45.87 413,000 +0.21(+0.46%)
Oct 08, 2007 45.76 46.23 45.61 45.66 279,500 -0.18(-0.39%)
Oct 05, 2007 45.89 46.11 45.51 45.84 698,600 +0.39(+0.86%)
Oct 04, 2007 45.44 45.70 45.36 45.45 204,800 +0.31(+0.69%)
Oct 03, 2007 45.41 45.65 45.09 45.14 660,400 -0.41(-0.90%)
Oct 02, 2007 45.08 45.59 45.08 45.55 371,000 +0.55(+1.22%)
Oct 01, 2007 43.99 45.09 43.99 45.00 940,100 +0.97(+2.20%)
Sep 28, 2007 44.62 44.62 43.75 44.03 1,284,200 -0.62(-1.39%)
Sep 27, 2007 44.54 44.70 44.39 44.65 421,700 +0.22(+0.50%)
Sep 26, 2007 44.22 44.87 44.09 44.43 1,352,600 +0.25(+0.57%)
Sep 25, 2007 44.26 44.35 43.78 44.18 1,518,200 -0.19(-0.43%)
Sep 24, 2007 45.24 45.33 44.34 44.37 1,067,900 -0.89(-1.97%)
Sep 21, 2007 45.66 45.67 45.16 45.26 381,200 -0.64(-1.39%)
Sep 20, 2007 46.65 46.65 45.59 45.90 493,600 -0.77(-1.65%)
Sep 19, 2007 46.61 47.17 46.44 46.67 4,041,500 +0.49(+1.06%)
Sep 18, 2007 44.35 49.01 43.95 46.18 1,810,900 +1.99(+4.50%)
Sep 17, 2007 43.92 44.34 43.87 44.19 156,200 -0.12(-0.27%)
Sep 14, 2007 43.57 44.31 43.45 44.31 1,853,700 +0.32(+0.73%)
Sep 13, 2007 43.90 44.24 43.48 43.99 243,500 +0.34(+0.78%)
Sep 12, 2007 43.86 43.99 43.54 43.65 348,900 -0.27(-0.61%)
Sep 11, 2007 43.54 44.21 43.52 43.92 1,002,800 +0.44(+1.01%)
Sep 10, 2007 43.98 44.14 42.89 43.48 563,000 -0.33(-0.75%)
Sep 07, 2007 44.57 44.57 43.65 43.81 1,405,400 -0.81(-1.82%)
Sep 06, 2007 44.30 44.85 44.11 44.62 1,308,300 +0.34(+0.77%)
Sep 05, 2007 44.88 44.88 44.00 44.28 818,600 -0.64(-1.42%)
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.