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

54.94 USD -1.75 (-3.09%)
Streaming Delayed Price Updated: 11:35 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 22.64 22.72 22.40 22.52 3,072,255 -0.31(-1.36%)
Nov 29, 2010 22.55 22.91 22.54 22.83 1,182,541 +0.23(+1.02%)
Nov 26, 2010 22.85 23.06 22.56 22.60 1,973,789 -0.46(-1.99%)
Nov 24, 2010 22.86 23.06 23.06 23.06 1,472,133 +0.33(+1.45%)
Nov 23, 2010 22.62 22.88 22.58 22.73 2,031,006 -0.15(-0.66%)
Nov 22, 2010 22.93 22.95 22.58 22.88 1,915,743 -0.14(-0.61%)
Nov 19, 2010 23.08 23.12 22.84 23.02 1,364,890 -0.10(-0.43%)
Nov 18, 2010 23.07 23.29 23.02 23.12 1,404,584 +0.29(+1.27%)
Nov 17, 2010 23.16 23.20 22.80 22.83 1,460,963 -0.36(-1.55%)
Nov 16, 2010 23.37 23.45 22.97 23.19 2,506,826 -0.32(-1.36%)
Nov 15, 2010 23.57 23.81 23.47 23.51 2,534,019 +0.17(+0.73%)
Nov 12, 2010 23.70 23.70 23.33 23.34 1,392,321 -0.54(-2.26%)
Nov 11, 2010 23.67 23.95 23.57 23.88 3,225,168 -0.12(-0.50%)
Nov 10, 2010 23.45 24.02 23.45 24.00 2,486,845 +0.51(+2.17%)
Nov 09, 2010 23.83 23.92 23.39 23.49 2,759,098 -0.31(-1.30%)
Nov 08, 2010 23.95 23.97 23.55 23.80 1,243,254 -0.19(-0.79%)
Nov 05, 2010 23.62 24.53 23.56 23.99 5,099,157 +0.39(+1.65%)
Nov 04, 2010 23.06 23.68 23.06 23.60 4,899,065 +0.79(+3.46%)
Nov 03, 2010 22.38 22.83 22.37 22.81 4,654,945 +0.50(+2.24%)
Nov 02, 2010 22.16 22.46 22.09 22.31 3,294,695 +0.31(+1.41%)
Nov 01, 2010 22.69 22.69 21.76 22.00 6,049,918 -0.67(-2.96%)
Oct 29, 2010 22.64 22.73 22.51 22.67 1,376,270 +0.01(+0.04%)
Oct 28, 2010 23.05 23.10 22.56 22.66 3,562,590 -0.28(-1.22%)
Oct 27, 2010 22.63 23.10 22.63 22.94 2,830,122 +0.14(+0.61%)
Oct 25, 2010 23.30 23.32 22.75 22.80 2,853,695 -0.38(-1.64%)
Oct 22, 2010 23.13 23.24 22.91 23.18 1,935,853 +0.04(+0.17%)
Oct 21, 2010 23.33 23.60 22.93 23.14 1,653,112 -0.05(-0.22%)
Oct 20, 2010 23.46 23.48 23.04 23.19 4,081,364 -0.22(-0.95%)
Oct 19, 2010 23.31 23.88 23.23 23.41 3,100,288 -0.11(-0.46%)
Oct 18, 2010 23.09 23.64 22.96 23.52 2,106,844 +0.45(+1.95%)
Oct 15, 2010 23.53 23.70 23.03 23.07 4,169,256 -0.35(-1.49%)
Oct 14, 2010 23.61 23.75 23.20 23.42 8,138,431 -0.30(-1.26%)
Oct 13, 2010 23.42 24.01 23.16 23.72 5,306,841 +0.42(+1.80%)
Oct 12, 2010 23.03 23.38 22.90 23.30 2,109,588 +0.08(+0.34%)
Oct 11, 2010 23.37 23.37 23.14 23.22 1,475,829 -0.14(-0.60%)
Oct 08, 2010 23.36 23.44 23.05 23.36 2,408,995 +0.09(+0.39%)
Oct 07, 2010 23.42 23.54 23.09 23.27 1,740,915 -0.05(-0.21%)
Oct 06, 2010 23.25 23.50 23.18 23.32 2,020,071 +0.02(+0.09%)
Oct 05, 2010 22.86 23.33 22.62 23.30 2,563,196 +0.62(+2.73%)
Oct 04, 2010 22.72 22.91 22.46 22.68 2,195,415 -0.17(-0.74%)
Oct 01, 2010 22.85 23.19 22.70 22.85 1,338,504 -0.06(-0.26%)
Sep 30, 2010 22.94 23.34 22.87 22.91 2,236,218 +0.09(+0.39%)
Sep 29, 2010 22.64 22.95 22.57 22.82 1,128,720 +0.02(+0.09%)
Sep 28, 2010 22.56 22.84 22.19 22.80 4,532,595 +0.28(+1.24%)
Sep 27, 2010 22.78 22.81 22.48 22.52 1,827,465 -0.27(-1.18%)
Sep 24, 2010 22.28 22.79 22.20 22.79 1,663,003 +0.75(+3.40%)
Sep 23, 2010 22.02 22.66 21.95 22.04 3,064,704 -0.15(-0.68%)
Sep 22, 2010 22.74 22.77 22.09 22.19 3,229,558 -0.64(-2.80%)
Sep 21, 2010 23.03 23.31 22.81 22.83 1,989,005 -0.19(-0.83%)
Sep 20, 2010 22.39 23.09 22.25 23.02 2,015,717 +0.63(+2.81%)
Sep 17, 2010 22.39 22.54 22.08 22.39 1,210,831 -0.30(-1.32%)
Sep 15, 2010 22.44 22.74 22.29 22.69 1,082,719 +0.04(+0.18%)
Sep 14, 2010 23.08 23.08 22.51 22.65 2,221,812 -0.42(-1.82%)
Sep 13, 2010 22.66 23.15 22.66 23.07 2,507,332 +0.70(+3.13%)
Sep 10, 2010 22.40 22.58 22.33 22.37 644,626 +0.06(+0.26%)
Sep 09, 2010 22.38 22.66 22.11 22.31 1,254,394 +0.15(+0.69%)
Sep 08, 2010 21.86 22.39 21.85 22.16 1,763,278 +0.22(+1.00%)
Sep 07, 2010 22.30 22.41 21.89 21.94 1,196,350 -0.54(-2.40%)
Sep 03, 2010 22.43 22.55 22.24 22.48 2,288,427 +0.38(+1.72%)
Sep 02, 2010 21.91 22.13 21.81 22.10 1,928,502 +0.11(+0.50%)
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.