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

57.09 USD -0.87 (-1.50%)
Streaming Delayed Price Updated: 1:02 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 28.94 29.66 28.65 29.66 825,541 +0.45(+1.54%)
Nov 26, 2008 28.07 29.36 27.91 29.21 3,296,789 +0.44(+1.53%)
Nov 25, 2008 28.66 29.00 27.03 28.77 3,251,217 +0.48(+1.70%)
Nov 24, 2008 26.02 28.77 25.47 28.29 7,350,628 +2.79(+10.94%)
Nov 21, 2008 25.37 25.61 22.90 25.50 6,567,990 +1.18(+4.85%)
Nov 20, 2008 25.55 26.36 24.16 24.32 6,057,439 -1.38(-5.37%)
Nov 19, 2008 27.52 28.22 25.60 25.70 4,442,645 -2.14(-7.69%)
Nov 18, 2008 28.44 28.69 26.49 27.84 3,553,686 -0.25(-0.89%)
Nov 17, 2008 28.47 28.85 27.81 28.09 1,932,694 -0.44(-1.54%)
Nov 14, 2008 29.92 30.57 28.43 28.53 3,699,228 -1.71(-5.65%)
Nov 13, 2008 27.71 30.38 26.38 30.24 3,230,797 +2.38(+8.54%)
Nov 12, 2008 29.08 29.58 27.66 27.86 5,410,008 -1.90(-6.38%)
Nov 11, 2008 29.67 30.44 29.30 29.76 2,908,912 -0.03(-0.10%)
Nov 10, 2008 30.78 31.31 29.46 29.79 2,624,115 -0.64(-2.10%)
Nov 07, 2008 30.14 30.58 29.45 30.43 3,602,109 +0.33(+1.10%)
Nov 06, 2008 30.62 31.78 29.96 30.10 5,068,760 -1.03(-3.31%)
Nov 05, 2008 34.04 34.04 30.00 31.13 2,298,942 -2.63(-7.79%)
Nov 04, 2008 33.68 34.19 33.22 33.76 5,341,676 +0.65(+1.96%)
Nov 03, 2008 32.77 33.17 31.69 33.11 2,362,713 +0.21(+0.64%)
Oct 31, 2008 31.29 32.90 30.77 32.90 2,213,229 +1.65(+5.28%)
Oct 30, 2008 31.27 31.27 29.92 31.25 1,853,958 +1.49(+5.01%)
Oct 29, 2008 30.04 31.05 29.15 29.76 3,627,921 -0.29(-0.97%)
Oct 28, 2008 28.33 30.70 26.70 30.05 3,326,413 +2.80(+10.28%)
Oct 27, 2008 26.84 28.93 26.84 27.25 3,442,206 -0.25(-0.91%)
Oct 24, 2008 26.50 28.70 26.49 27.50 4,929,544 -1.23(-4.28%)
Oct 23, 2008 30.03 30.17 26.88 28.73 8,550,129 -1.29(-4.30%)
Oct 22, 2008 31.32 31.43 29.61 30.02 4,522,449 -1.95(-6.10%)
Oct 21, 2008 32.69 33.03 31.87 31.97 2,623,547 -1.20(-3.62%)
Oct 20, 2008 32.99 33.45 32.47 33.17 3,014,921 +1.34(+4.21%)
Oct 17, 2008 32.87 34.12 31.83 31.83 4,254,976 -1.38(-4.16%)
Oct 16, 2008 31.53 33.58 30.30 33.21 4,458,995 +1.22(+3.81%)
Oct 15, 2008 33.00 33.95 31.68 31.99 6,541,142 -1.61(-4.79%)
Oct 14, 2008 33.70 36.45 31.71 33.60 7,550,807 +1.04(+3.19%)
Oct 13, 2008 30.20 32.56 29.37 32.56 3,846,105 +4.36(+15.46%)
Oct 10, 2008 24.90 30.47 24.90 28.20 12,135,224 +1.15(+4.25%)
Oct 09, 2008 31.14 33.00 26.85 27.05 8,951,525 -4.24(-13.55%)
Oct 08, 2008 31.12 32.63 30.62 31.29 3,381,901 -0.78(-2.43%)
Oct 07, 2008 34.47 36.75 31.86 32.07 4,830,097 -2.62(-7.55%)
Oct 06, 2008 34.03 35.22 32.60 34.69 5,570,448 -0.46(-1.31%)
Oct 03, 2008 37.75 38.50 35.15 35.15 2,894,604 -1.70(-4.61%)
Oct 02, 2008 37.28 37.61 36.49 36.85 2,782,179 -0.42(-1.13%)
Oct 01, 2008 35.94 37.51 34.82 37.27 3,843,106 +1.29(+3.59%)
Sep 30, 2008 34.20 36.10 34.20 35.98 4,710,885 +0.98(+2.80%)
Sep 29, 2008 37.00 37.00 32.36 35.00 4,720,471 -2.01(-5.43%)
Sep 26, 2008 35.71 37.50 35.38 37.01 0 -0.19(-0.51%)
Sep 25, 2008 39.00 39.09 37.20 37.20 4,289,491 -0.46(-1.22%)
Sep 24, 2008 38.69 38.69 36.91 37.66 4,716,040 +0.00(+0.00%)
Sep 23, 2008 39.31 39.31 37.23 37.66 4,521,589 -1.28(-3.29%)
Sep 22, 2008 43.36 43.50 37.40 38.94 6,427,704 -2.38(-5.76%)
Sep 19, 2008 51.63 60.23 39.10 41.32 0 +0.59(+1.45%)
Sep 18, 2008 36.01 42.44 35.15 40.73 19,210,520 +5.43(+15.38%)
Sep 17, 2008 35.62 36.97 34.63 35.30 12,503,299 -1.90(-5.11%)
Sep 16, 2008 33.71 37.20 33.68 37.20 13,078,842 +2.19(+6.26%)
Sep 15, 2008 33.82 36.14 33.78 35.01 9,242,751 -1.39(-3.82%)
Sep 12, 2008 34.96 37.30 34.59 36.40 5,913,819 +1.04(+2.94%)
Sep 11, 2008 33.84 35.37 33.48 35.36 10,985,707 +0.58(+1.67%)
Sep 10, 2008 35.09 35.32 33.32 34.78 7,767,994 -0.16(-0.46%)
Sep 09, 2008 35.90 36.36 34.82 34.94 8,013,123 -0.92(-2.57%)
Sep 08, 2008 36.90 37.40 34.56 35.86 13,506,746 +2.01(+5.94%)
Sep 05, 2008 32.18 34.05 31.93 33.85 0 +1.32(+4.06%)
Sep 04, 2008 34.00 34.00 32.49 32.53 5,071,333 -1.50(-4.41%)
Sep 03, 2008 32.72 34.11 32.39 34.03 4,751,045 +1.22(+3.72%)
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.