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

50.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 36.79 36.79 36.54 36.65 113,332 -0.10(-0.26%)
Nov 29, 2006 36.39 36.74 36.39 36.74 453,601 +0.44(+1.20%)
Nov 28, 2006 36.14 36.34 36.13 36.31 482,036 +0.05(+0.14%)
Nov 27, 2006 36.87 36.87 36.25 36.25 32,903 -0.69(-1.88%)
Nov 24, 2006 36.86 36.96 36.77 36.95 129,039 -0.02(-0.06%)
Nov 22, 2006 37.05 37.05 36.92 36.97 215,291 -0.11(-0.30%)
Nov 21, 2006 37.11 37.13 37.07 37.08 22,070 -0.16(-0.42%)
Nov 20, 2006 37.16 37.27 37.16 37.24 11,103 +0.10(+0.28%)
Nov 17, 2006 37.21 37.21 37.01 37.13 60,389 -0.10(-0.28%)
Nov 16, 2006 37.11 37.24 37.08 37.24 418,125 +0.13(+0.34%)
Nov 15, 2006 36.75 37.11 36.75 37.11 698,004 +0.28(+0.76%)
Nov 14, 2006 36.48 36.83 36.19 36.83 722,377 +0.44(+1.22%)
Nov 13, 2006 36.17 36.39 36.17 36.39 343,383 +0.32(+0.90%)
Nov 10, 2006 35.94 36.06 35.92 36.06 291,388 +0.22(+0.62%)
Nov 09, 2006 36.24 36.24 35.82 35.84 16,248 -0.32(-0.90%)
Nov 08, 2006 36.02 36.19 35.98 36.17 114,686 +0.24(+0.68%)
Nov 07, 2006 36.03 36.23 35.92 35.92 246,569 +0.07(+0.19%)
Nov 06, 2006 35.79 35.86 35.76 35.86 140,142 +0.30(+0.83%)
Nov 03, 2006 35.55 35.73 35.39 35.56 302,220 +0.11(+0.31%)
Nov 02, 2006 35.46 35.58 35.40 35.45 437,353 -0.11(-0.31%)
Nov 01, 2006 36.00 36.11 35.56 35.56 272,837 -0.48(-1.33%)
Oct 31, 2006 36.24 36.24 35.97 36.04 136,622 -0.04(-0.10%)
Oct 30, 2006 36.08 36.17 36.04 36.08 281,232 +0.06(+0.16%)
Oct 27, 2006 36.26 36.27 36.02 36.02 741,604 -0.29(-0.79%)
Oct 26, 2006 36.01 36.31 35.81 36.31 626,511 +0.31(+0.86%)
Oct 25, 2006 36.02 36.02 35.82 36.00 351,371 +0.01(+0.04%)
Oct 24, 2006 35.94 36.00 35.89 35.98 358,412 -0.13(-0.35%)
Oct 23, 2006 35.81 36.13 35.81 36.11 544,186 +0.13(+0.35%)
Oct 20, 2006 36.37 36.37 35.95 35.98 1,715,696 -0.50(-1.38%)
Oct 19, 2006 36.61 36.61 36.40 36.48 497,742 -0.15(-0.40%)
Oct 18, 2006 36.66 36.68 36.62 36.63 723,460 +0.04(+0.10%)
Oct 17, 2006 36.66 36.66 36.45 36.59 526,583 -0.16(-0.44%)
Oct 16, 2006 36.83 36.83 36.67 36.76 381,837 -0.09(-0.24%)
Oct 13, 2006 36.76 36.85 36.73 36.85 358,548 +0.18(+0.50%)
Oct 12, 2006 36.53 36.66 36.52 36.66 301,543 +0.32(+0.89%)
Oct 11, 2006 36.31 36.41 36.19 36.34 856,697 -0.13(-0.34%)
Oct 10, 2006 36.56 36.56 36.36 36.46 428,958 -0.03(-0.08%)
Oct 09, 2006 36.27 36.51 36.15 36.49 201,886 +0.43(+1.19%)
Oct 06, 2006 36.19 36.19 35.99 36.06 825,554 -0.24(-0.65%)
Oct 05, 2006 36.11 36.30 36.02 36.30 954,864 +0.24(+0.68%)
Oct 04, 2006 35.60 36.11 35.54 36.06 994,673 +0.33(+0.93%)
Oct 03, 2006 35.60 35.91 35.52 35.72 604,711 +0.04(+0.12%)
Oct 02, 2006 35.97 35.98 35.58 35.68 544,457 -0.39(-1.09%)
Sep 29, 2006 36.50 36.51 36.07 36.07 56,327 -0.42(-1.15%)
Sep 28, 2006 36.44 36.56 36.34 36.49 470,391 -0.04(-0.10%)
Sep 27, 2006 36.38 36.56 36.37 36.53 249,819 +0.19(+0.53%)
Sep 26, 2006 36.32 36.41 36.20 36.34 167,087 -0.02(-0.06%)
Sep 25, 2006 35.82 36.36 35.80 36.36 184,554 +0.48(+1.34%)
Sep 22, 2006 35.92 35.97 35.67 35.88 692,723 -0.24(-0.67%)
Sep 21, 2006 36.54 36.54 36.02 36.12 848,573 -0.43(-1.17%)
Sep 20, 2006 36.36 36.57 36.36 36.55 550,008 +0.57(+1.58%)
Sep 19, 2006 36.11 36.11 35.58 35.98 448,185 -0.11(-0.31%)
Sep 18, 2006 36.09 36.19 36.06 36.09 59,442 -0.19(-0.53%)
Sep 15, 2006 36.28 36.35 36.23 36.28 113,738 -0.19(-0.53%)
Sep 14, 2006 36.47 36.48 36.46 36.48 94,917 -0.01(-0.04%)
Sep 13, 2006 36.34 36.50 36.26 36.49 211,364 +0.27(+0.75%)
Sep 12, 2006 35.91 36.23 35.91 36.22 21,122 +0.47(+1.32%)
Sep 11, 2006 35.67 35.77 35.55 35.74 207,438 +0.04(+0.10%)
Sep 08, 2006 35.60 35.73 35.52 35.71 682,162 -0.13(-0.35%)
Sep 07, 2006 35.83 35.83 35.83 35.83 71,763 -0.17(-0.47%)
Sep 06, 2006 36.04 36.12 36.00 36.00 2,031 -0.22(-0.61%)
Sep 05, 2006 36.17 36.30 36.17 36.23 38,454 +0.08(+0.22%)
Sep 01, 2006 36.07 36.21 36.07 36.14 131,612 -0.02(-0.06%)
Aug 31, 2006 36.12 36.21 36.06 36.17 68,649 +0.07(+0.20%)
Aug 30, 2006 35.90 36.12 35.90 36.09 113,603 +0.32(+0.89%)
Aug 29, 2006 35.80 35.80 35.52 35.77 339,727 -0.12(-0.33%)
Aug 28, 2006 35.70 35.89 35.69 35.89 85,574 +0.26(+0.73%)
Aug 25, 2006 35.85 35.85 35.58 35.63 226,259 -0.15(-0.43%)
Aug 24, 2006 35.74 35.81 35.66 35.79 59,577 +0.06(+0.17%)
Aug 23, 2006 36.21 36.21 35.71 35.73 422,052 -0.42(-1.16%)
Aug 22, 2006 36.05 36.22 36.05 36.15 62,691 +0.08(+0.23%)
Aug 21, 2006 36.15 36.18 36.07 36.07 76,638 -0.27(-0.73%)
Aug 18, 2006 36.20 36.34 36.20 36.34 64,181 +0.00(+0.00%)
Aug 17, 2006 36.29 36.41 36.29 36.34 74,607 +0.01(+0.02%)
Aug 16, 2006 36.31 36.37 36.11 36.33 417,042 +0.21(+0.57%)
Aug 15, 2006 35.97 36.16 35.97 36.12 172,233 +0.55(+1.56%)
Aug 14, 2006 35.74 35.90 35.52 35.57 640,999 -0.01(-0.04%)
Aug 11, 2006 35.50 35.62 35.43 35.58 156,120 -0.10(-0.29%)
Aug 10, 2006 35.32 35.78 35.32 35.69 69,732 +0.21(+0.60%)
Aug 09, 2006 36.19 36.19 35.42 35.47 161,400 -0.40(-1.11%)
Aug 08, 2006 36.20 36.36 35.83 35.87 132,830 -0.20(-0.55%)
Aug 07, 2006 36.20 36.23 35.99 36.07 453,736 -0.17(-0.47%)
Aug 04, 2006 36.57 36.57 36.08 36.24 102,364 -0.01(-0.02%)
Aug 03, 2006 35.82 36.27 35.80 36.25 168,577 +0.47(+1.32%)
Aug 02, 2006 35.78 35.92 35.61 35.77 302,355 +0.16(+0.46%)
Aug 01, 2006 35.58 35.75 35.43 35.61 164,515 -0.30(-0.82%)
Jul 31, 2006 35.93 35.99 35.69 35.91 236,820 -0.33(-0.92%)
Jul 28, 2006 35.72 36.28 35.72 36.24 226,800 +0.72(+2.04%)
Jul 27, 2006 35.93 36.06 35.51 35.52 761,508 -0.36(-1.01%)
Jul 26, 2006 35.67 36.03 35.52 35.88 86,658 +0.01(+0.02%)
Jul 25, 2006 35.68 35.87 35.62 35.87 119,696 +0.18(+0.50%)
Jul 24, 2006 35.43 35.70 35.43 35.69 117,936 +0.41(+1.15%)
Jul 21, 2006 35.12 35.31 35.08 35.29 427,739 -0.31(-0.87%)
Jul 20, 2006 35.99 35.99 35.60 35.60 197,688 -0.25(-0.70%)
Jul 19, 2006 34.97 35.86 34.95 35.85 1,267,917 +0.89(+2.53%)
Jul 18, 2006 34.95 34.96 34.62 34.96 784,392 +0.25(+0.72%)
Jul 17, 2006 34.65 34.72 34.49 34.71 93,292 +0.15(+0.43%)
Jul 14, 2006 34.59 34.64 34.34 34.56 80,158 -0.01(-0.04%)
Jul 13, 2006 34.79 34.84 34.53 34.58 1,343,337 -0.40(-1.14%)
Jul 12, 2006 35.36 35.36 34.98 34.98 309,532 -0.46(-1.29%)
Jul 11, 2006 35.24 35.43 35.01 35.43 233,164 +0.09(+0.25%)
Jul 10, 2006 35.40 35.40 35.30 35.35 59,848 +0.10(+0.29%)
Jul 07, 2006 35.56 35.63 35.19 35.24 333,498 -0.24(-0.69%)
Jul 06, 2006 35.52 35.63 35.49 35.49 89,907 +0.07(+0.21%)
Jul 05, 2006 35.63 35.63 35.37 35.41 192,002 -0.43(-1.20%)
Jul 03, 2006 35.61 35.84 35.61 35.84 76,502 +0.25(+0.71%)
Jun 30, 2006 35.79 35.82 35.52 35.59 377,775 -0.12(-0.33%)
Jun 29, 2006 35.27 35.71 35.27 35.71 82,866 +0.72(+2.07%)
Jun 28, 2006 34.99 35.10 34.74 34.98 1,000,631 -0.06(-0.17%)
Jun 27, 2006 35.45 35.45 35.03 35.04 585,619 -0.23(-0.65%)
Jun 26, 2006 35.08 35.32 35.08 35.27 195,251 +0.38(+1.08%)
Jun 23, 2006 35.03 35.04 34.72 34.90 950,532 -0.46(-1.29%)
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.