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

58.88 +1.62 (+2.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.28 20.79 20.08 20.79 1,177,939 +0.32(+1.54%)
Nov 26, 2008 19.67 20.58 19.56 20.47 4,704,089 +0.31(+1.53%)
Nov 25, 2008 20.09 20.32 18.94 20.16 4,639,063 +0.34(+1.70%)
Nov 24, 2008 18.24 20.16 17.85 19.83 10,488,390 +1.96(+10.94%)
Nov 21, 2008 17.78 17.95 16.05 17.87 9,371,667 +0.83(+4.85%)
Nov 20, 2008 17.91 18.47 16.93 17.04 8,643,177 -0.97(-5.37%)
Nov 19, 2008 19.29 19.78 17.94 18.01 6,339,076 -1.50(-7.69%)
Nov 18, 2008 19.93 20.11 18.57 19.51 5,070,647 -0.18(-0.89%)
Nov 17, 2008 19.95 20.22 19.49 19.69 2,757,702 -0.31(-1.54%)
Nov 14, 2008 20.97 21.42 19.92 19.99 5,278,317 -1.20(-5.65%)
Nov 13, 2008 19.42 21.29 18.49 21.19 4,609,927 +1.67(+8.54%)
Nov 12, 2008 20.38 20.73 19.39 19.53 7,719,377 -1.33(-6.38%)
Nov 11, 2008 20.79 21.33 20.53 20.86 4,150,639 -0.02(-0.10%)
Nov 10, 2008 21.57 21.94 20.65 20.88 3,744,270 -0.45(-2.10%)
Nov 07, 2008 21.12 21.43 20.64 21.33 5,139,741 +0.23(+1.10%)
Nov 06, 2008 21.46 22.27 21.00 21.10 7,232,461 -0.72(-3.31%)
Nov 05, 2008 23.86 23.86 21.02 21.82 3,280,291 -1.84(-7.79%)
Nov 04, 2008 23.60 23.96 23.28 23.66 7,621,876 +0.46(+1.96%)
Nov 03, 2008 22.97 23.25 22.21 23.20 3,371,284 +0.15(+0.64%)
Oct 31, 2008 21.93 23.06 21.56 23.06 3,157,989 +1.16(+5.28%)
Oct 30, 2008 21.92 21.92 20.97 21.90 2,645,356 +1.04(+5.01%)
Oct 29, 2008 21.05 21.76 20.43 20.86 5,176,571 -0.20(-0.97%)
Oct 28, 2008 19.85 21.52 18.71 21.06 4,746,358 +1.96(+10.28%)
Oct 27, 2008 18.81 20.28 18.81 19.10 4,911,580 -0.18(-0.91%)
Oct 24, 2008 18.57 20.11 18.57 19.27 7,033,818 -0.86(-4.28%)
Oct 23, 2008 21.05 21.14 18.84 20.14 12,199,922 -0.90(-4.30%)
Oct 22, 2008 21.95 22.03 20.75 21.04 6,452,946 -1.37(-6.10%)
Oct 21, 2008 22.91 23.15 22.34 22.41 3,743,460 -0.84(-3.62%)
Oct 20, 2008 23.12 23.44 22.76 23.25 4,301,900 +0.94(+4.21%)
Oct 17, 2008 23.04 23.91 22.31 22.31 6,071,297 -0.97(-4.16%)
Oct 16, 2008 22.10 23.53 21.24 23.27 6,362,405 +0.86(+3.81%)
Oct 15, 2008 23.13 23.79 22.20 22.42 9,333,359 -1.13(-4.79%)
Oct 14, 2008 23.62 25.55 22.22 23.55 10,774,019 +0.73(+3.19%)
Oct 13, 2008 21.17 22.82 20.58 22.82 5,487,891 +3.06(+15.46%)
Oct 10, 2008 17.45 21.35 17.45 19.76 17,315,386 +0.81(+4.25%)
Oct 09, 2008 21.82 23.13 18.82 18.96 12,772,661 -2.97(-13.55%)
Oct 08, 2008 21.81 22.87 21.46 21.93 4,825,532 -0.55(-2.43%)
Oct 07, 2008 24.16 25.76 22.33 22.48 6,891,920 -1.84(-7.55%)
Oct 06, 2008 23.85 24.68 22.85 24.31 7,948,304 -0.32(-1.31%)
Oct 03, 2008 26.46 26.98 24.63 24.63 4,130,223 -1.19(-4.61%)
Oct 02, 2008 26.13 26.36 25.57 25.83 3,969,807 -0.29(-1.13%)
Oct 01, 2008 25.19 26.29 24.40 26.12 5,483,612 +0.90(+3.59%)
Sep 30, 2008 23.97 25.30 23.97 25.22 6,721,820 +0.69(+2.80%)
Sep 29, 2008 25.93 25.93 22.68 24.53 6,735,498 -1.41(-5.43%)
Sep 26, 2008 25.03 26.28 24.80 25.94 0 -0.13(-0.51%)
Sep 25, 2008 27.33 27.40 26.07 26.07 6,120,545 -0.32(-1.22%)
Sep 24, 2008 27.12 27.12 25.87 26.39 6,729,175 +0.00(+0.00%)
Sep 23, 2008 27.55 27.55 26.09 26.39 6,451,719 -0.90(-3.29%)
Sep 22, 2008 30.39 30.49 26.21 27.29 9,171,497 -1.67(-5.76%)
Sep 19, 2008 36.18 42.21 27.40 28.96 0 +0.65(+2.30%)
Sep 18, 2008 25.03 29.50 24.43 28.31 27,641,660 +3.77(+15.38%)
Sep 17, 2008 24.76 25.69 24.07 24.53 17,990,764 -1.32(-5.11%)
Sep 16, 2008 23.43 25.85 23.41 25.85 18,818,902 +1.52(+6.26%)
Sep 15, 2008 23.50 25.12 23.48 24.33 13,299,222 -0.97(-3.82%)
Sep 12, 2008 24.30 25.92 24.04 25.30 8,509,284 +0.72(+2.94%)
Sep 11, 2008 23.52 24.58 23.27 24.57 15,807,129 +0.40(+1.67%)
Sep 10, 2008 24.39 24.55 23.16 24.17 11,177,222 -0.11(-0.46%)
Sep 09, 2008 24.95 25.27 24.20 24.28 11,529,934 -0.64(-2.57%)
Sep 08, 2008 25.64 25.99 24.02 24.92 19,434,606 +1.40(+5.94%)
Sep 05, 2008 22.36 23.66 22.19 23.53 0 +0.92(+4.06%)
Sep 04, 2008 23.63 23.63 22.58 22.61 7,297,046 -1.04(-4.41%)
Sep 03, 2008 22.74 23.71 22.51 23.65 6,836,190 +0.85(+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.