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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 23.29 23.29 22.74 22.95 2,030,509 -0.28(-1.20%)
May 29, 2008 22.59 23.27 22.59 23.23 1,688,920 +0.58(+2.58%)
May 28, 2008 23.16 23.18 22.45 22.64 5,516,616 -0.47(-2.01%)
May 27, 2008 22.84 23.18 22.64 23.11 854,353 +0.37(+1.62%)
May 26, 2008 22.87 22.96 22.63 22.74 0 +0.00(+0.00%)
May 23, 2008 22.87 22.96 22.63 22.74 2,375,095 -0.28(-1.24%)
May 22, 2008 22.68 23.28 22.67 23.02 4,561,796 +0.31(+1.35%)
May 21, 2008 22.99 23.29 22.65 22.72 6,807,525 -0.27(-1.18%)
May 20, 2008 23.14 23.16 22.86 22.99 2,109,466 -0.24(-1.05%)
May 19, 2008 23.48 23.64 23.19 23.23 3,322,526 -0.24(-1.04%)
May 16, 2008 23.88 23.94 23.21 23.48 2,768,855 -0.44(-1.83%)
May 15, 2008 23.72 23.91 23.33 23.91 1,870,157 +0.19(+0.82%)
May 14, 2008 23.78 24.00 23.64 23.72 1,399,886 -0.09(-0.38%)
May 13, 2008 23.91 24.02 23.59 23.81 1,974,656 -0.11(-0.46%)
May 12, 2008 23.21 24.02 23.21 23.92 2,892,505 +0.73(+3.15%)
May 09, 2008 23.12 23.60 23.05 23.19 6,049,959 -0.16(-0.68%)
May 08, 2008 23.78 23.83 23.31 23.35 4,929,111 -0.32(-1.35%)
May 07, 2008 24.53 24.57 23.64 23.67 3,692,151 -0.79(-3.24%)
May 06, 2008 24.26 24.64 23.75 24.46 4,728,027 +0.03(+0.14%)
May 05, 2008 24.71 24.71 24.21 24.43 1,555,849 -0.22(-0.90%)
May 02, 2008 25.19 25.53 24.57 24.65 3,660,520 -0.33(-1.34%)
May 01, 2008 23.95 25.14 23.88 24.98 4,030,729 +1.06(+4.41%)
Apr 30, 2008 24.36 24.58 23.84 23.93 2,165,841 -0.51(-2.08%)
Apr 29, 2008 24.46 24.51 24.27 24.44 1,733,324 -0.17(-0.71%)
Apr 28, 2008 24.14 24.63 23.92 24.61 2,307,278 +0.42(+1.75%)
Apr 25, 2008 24.27 24.29 23.47 24.19 2,191,128 +0.17(+0.69%)
Apr 24, 2008 22.96 24.02 22.83 24.02 3,620,766 +1.01(+4.41%)
Apr 23, 2008 23.55 23.68 22.89 23.00 4,883,959 -0.51(-2.19%)
Apr 22, 2008 23.63 23.81 23.14 23.52 6,021,819 -0.22(-0.94%)
Apr 21, 2008 24.59 24.59 23.73 23.74 4,333,772 -0.85(-3.45%)
Apr 18, 2008 24.82 25.09 24.54 24.59 6,277,097 +0.12(+0.48%)
Apr 17, 2008 24.04 24.55 23.74 24.47 5,154,303 +0.15(+0.63%)
Apr 16, 2008 23.55 24.32 23.51 24.32 5,113,465 +1.13(+4.85%)
Apr 15, 2008 22.69 23.25 22.64 23.19 5,376,579 +0.60(+2.65%)
Apr 14, 2008 23.27 23.27 22.51 22.59 3,678,953 -0.65(-2.81%)
Apr 11, 2008 23.55 23.81 23.23 23.25 5,807,067 -0.43(-1.82%)
Apr 10, 2008 23.51 24.10 23.17 23.68 7,543,734 +0.06(+0.24%)
Apr 09, 2008 24.46 24.60 23.28 23.62 9,274,353 -0.80(-3.27%)
Apr 08, 2008 24.55 24.63 24.14 24.42 4,509,571 -0.25(-1.01%)
Apr 07, 2008 24.69 25.05 24.42 24.67 5,277,015 -0.03(-0.14%)
Apr 04, 2008 25.38 25.38 24.62 24.71 5,441,017 -0.72(-2.82%)
Apr 03, 2008 25.55 25.56 25.05 25.42 3,426,686 -0.27(-1.06%)
Apr 02, 2008 25.74 25.99 25.12 25.69 4,394,672 +0.13(+0.52%)
Apr 01, 2008 24.85 25.58 24.78 25.56 5,850,752 +1.13(+4.64%)
Mar 31, 2008 24.23 24.88 24.05 24.43 2,463,157 +0.34(+1.41%)
Mar 28, 2008 24.64 25.00 24.03 24.09 4,986,239 -0.75(-3.02%)
Mar 27, 2008 25.62 25.62 24.71 24.84 3,990,464 -0.74(-2.88%)
Mar 26, 2008 26.03 26.19 25.14 25.58 3,528,684 -0.66(-2.52%)
Mar 25, 2008 26.26 26.27 25.43 26.24 5,120,025 +0.18(+0.69%)
Mar 24, 2008 26.03 26.69 25.78 26.05 8,870,533 +0.47(+1.82%)
Mar 21, 2008 24.39 25.66 23.83 25.59 4,992,773 +0.00(+0.00%)
Mar 20, 2008 24.39 25.66 23.83 25.59 4,992,773 +1.15(+4.69%)
Mar 19, 2008 25.06 25.31 24.44 24.44 10,400,783 -0.37(-1.48%)
Mar 18, 2008 24.56 24.82 23.71 24.81 8,126,736 +0.98(+4.11%)
Mar 17, 2008 23.18 24.12 23.00 23.83 8,434,895 -0.17(-0.72%)
Mar 14, 2008 24.77 24.89 23.59 24.00 8,324,251 -0.35(-1.43%)
Mar 13, 2008 23.62 24.56 23.07 24.35 5,385,434 +0.44(+1.86%)
Mar 12, 2008 24.62 25.22 23.80 23.91 7,869,733 -0.42(-1.71%)
Mar 11, 2008 22.99 24.48 22.99 24.32 9,900,199 +1.74(+7.69%)
Mar 10, 2008 22.55 23.00 22.32 22.59 5,801,498 -0.10(-0.46%)
Mar 07, 2008 22.20 23.06 21.95 22.69 3,877,995 +0.43(+1.94%)
Mar 06, 2008 22.93 22.93 22.25 22.26 3,688,237 -0.70(-3.03%)
Mar 05, 2008 23.32 23.56 22.79 22.96 4,820,727 -0.13(-0.57%)
Mar 04, 2008 23.01 23.30 22.42 23.09 4,411,154 -0.20(-0.87%)
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.