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 (%)
Apr 30, 2010 21.29 21.37 20.67 20.68 8,227,975 -0.64(-2.99%)
Apr 29, 2010 20.90 21.39 20.72 21.32 6,358,655 +0.51(+2.46%)
Apr 28, 2010 20.90 21.11 20.75 20.81 5,280,896 +0.07(+0.32%)
Apr 27, 2010 21.09 21.40 20.70 20.74 8,821,955 -0.45(-2.13%)
Apr 26, 2010 22.06 22.07 21.19 21.19 7,433,529 -0.81(-3.67%)
Apr 23, 2010 21.91 22.04 21.69 22.00 6,847,927 +0.09(+0.41%)
Apr 22, 2010 21.16 21.97 21.07 21.91 25,358,134 +0.61(+2.84%)
Apr 21, 2010 20.89 21.36 20.78 21.31 13,239,694 +0.43(+2.07%)
Apr 20, 2010 20.72 20.88 20.51 20.87 4,356,200 +0.33(+1.62%)
Apr 19, 2010 20.34 20.70 20.12 20.54 4,810,859 +0.10(+0.51%)
Apr 16, 2010 21.00 21.04 20.19 20.44 7,897,180 -0.60(-2.85%)
Apr 15, 2010 21.01 21.22 20.97 21.04 3,651,602 +0.06(+0.28%)
Apr 14, 2010 20.62 20.98 20.51 20.98 3,884,286 +0.62(+3.06%)
Apr 13, 2010 20.54 20.58 20.19 20.36 4,592,665 -0.25(-1.22%)
Apr 12, 2010 20.49 20.62 20.34 20.61 3,427,366 +0.21(+1.02%)
Apr 09, 2010 20.42 20.52 20.24 20.40 2,902,381 +0.10(+0.47%)
Apr 08, 2010 20.11 20.39 20.04 20.30 5,672,327 +0.16(+0.77%)
Apr 07, 2010 20.39 20.47 20.03 20.15 6,244,417 -0.22(-1.09%)
Apr 06, 2010 19.62 20.41 19.57 20.37 5,261,210 +0.67(+3.42%)
Apr 05, 2010 19.59 19.71 19.41 19.70 1,742,027 +0.23(+1.18%)
Apr 01, 2010 19.56 19.47 19.47 19.47 2,335,547 +0.04(+0.23%)
Mar 31, 2010 19.33 19.65 19.31 19.42 4,137,076 -0.01(-0.04%)
Mar 30, 2010 19.45 19.53 19.30 19.43 2,272,575 +0.01(+0.08%)
Mar 29, 2010 19.65 19.65 19.25 19.42 3,299,361 -0.09(-0.46%)
Mar 26, 2010 19.77 19.97 19.44 19.50 2,827,902 -0.21(-1.05%)
Mar 25, 2010 19.84 20.24 19.70 19.71 5,649,801 +0.04(+0.23%)
Mar 24, 2010 19.80 19.92 19.64 19.67 3,032,865 -0.19(-0.97%)
Mar 23, 2010 19.84 19.90 19.55 19.86 2,906,945 +0.03(+0.15%)
Mar 22, 2010 19.40 19.84 19.37 19.83 1,978,858 +0.26(+1.32%)
Mar 19, 2010 19.56 19.60 19.26 19.57 1,721,028 +0.07(+0.34%)
Mar 18, 2010 19.58 19.73 19.43 19.50 4,212,832 -0.07(-0.38%)
Mar 17, 2010 19.31 19.62 19.27 19.58 7,186,994 +0.32(+1.65%)
Mar 16, 2010 19.06 19.26 18.90 19.26 3,159,007 +0.27(+1.40%)
Mar 15, 2010 18.88 19.03 18.86 19.00 3,028,057 +0.01(+0.08%)
Mar 12, 2010 19.25 19.25 18.88 18.98 5,625,027 -0.10(-0.50%)
Mar 11, 2010 18.81 19.08 18.75 19.08 5,813,337 +0.25(+1.33%)
Mar 10, 2010 18.59 18.92 18.51 18.83 5,225,311 +0.31(+1.68%)
Mar 09, 2010 18.46 18.63 18.36 18.52 2,853,493 +0.00(+0.00%)
Mar 08, 2010 18.64 18.66 18.48 18.52 5,600,408 -0.07(-0.40%)
Mar 05, 2010 18.28 18.61 18.12 18.59 5,848,379 +0.49(+2.69%)
Mar 04, 2010 18.09 18.14 17.97 18.10 3,932,392 +0.02(+0.12%)
Mar 03, 2010 18.16 18.25 17.99 18.08 2,593,212 -0.03(-0.16%)
Mar 02, 2010 18.12 18.28 18.09 18.11 3,961,877 +0.10(+0.57%)
Mar 01, 2010 18.12 18.20 18.00 18.01 3,146,705 -0.11(-0.61%)
Feb 26, 2010 18.23 18.23 17.92 18.12 5,164,612 -0.16(-0.89%)
Feb 25, 2010 18.20 18.32 18.07 18.28 3,656,325 -0.11(-0.60%)
Feb 24, 2010 18.04 18.47 18.00 18.39 6,817,447 +0.43(+2.39%)
Feb 23, 2010 18.09 18.12 17.85 17.96 4,652,679 -0.14(-0.78%)
Feb 22, 2010 17.81 18.15 17.81 18.10 3,839,680 +0.35(+1.96%)
Feb 19, 2010 17.61 17.79 17.57 17.75 4,512,904 +0.07(+0.38%)
Feb 18, 2010 17.50 17.69 17.44 17.69 2,020,535 +0.17(+0.97%)
Feb 17, 2010 17.61 17.68 17.36 17.52 4,310,799 -0.10(-0.59%)
Feb 16, 2010 17.41 17.62 17.24 17.62 2,915,727 +0.38(+2.23%)
Feb 12, 2010 16.99 17.24 17.24 17.24 4,217,004 +0.06(+0.34%)
Feb 11, 2010 17.12 17.27 17.01 17.18 5,783,611 -0.06(-0.34%)
Feb 10, 2010 16.98 17.27 16.87 17.24 4,019,594 +0.20(+1.17%)
Feb 09, 2010 17.03 17.19 16.86 17.04 3,959,599 +0.16(+0.96%)
Feb 08, 2010 16.94 17.14 16.76 16.88 5,714,219 -0.19(-1.12%)
Feb 05, 2010 16.93 17.35 16.53 17.07 13,750,898 +0.22(+1.31%)
Feb 04, 2010 17.12 17.12 16.63 16.85 19,341,848 -0.42(-2.44%)
Feb 03, 2010 17.57 17.61 17.09 17.27 13,370,687 -0.35(-1.97%)
Feb 02, 2010 17.78 17.97 17.50 17.61 7,722,799 -0.03(-0.17%)
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.