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

57.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.24 14.66 14.06 14.44 3,562,202 +0.32(+2.25%)
May 28, 2009 14.23 14.32 13.71 14.12 10,220,268 +0.06(+0.46%)
May 27, 2009 14.77 14.86 14.01 14.06 8,792,380 -0.83(-5.58%)
May 26, 2009 13.81 14.89 13.81 14.89 5,705,739 +0.96(+6.90%)
May 22, 2009 14.22 14.43 13.93 13.93 4,655,796 -0.12(-0.87%)
May 21, 2009 14.09 14.22 13.87 14.05 10,776,503 -0.25(-1.77%)
May 20, 2009 15.18 15.37 14.22 14.30 17,862,288 -0.68(-4.53%)
May 19, 2009 15.65 15.73 14.93 14.98 9,806,586 -0.76(-4.82%)
May 18, 2009 15.07 15.83 15.07 15.74 2,710,337 +0.89(+5.98%)
May 15, 2009 15.18 15.27 14.72 14.85 3,325,103 -0.38(-2.51%)
May 14, 2009 14.86 15.39 14.80 15.23 4,382,738 +0.24(+1.59%)
May 13, 2009 15.65 15.70 15.00 15.00 6,505,678 -1.03(-6.44%)
May 12, 2009 16.46 17.00 15.60 16.03 9,102,888 -0.64(-3.81%)
May 11, 2009 16.80 17.06 16.58 16.66 8,132,941 -0.53(-3.11%)
May 08, 2009 16.06 17.29 16.06 17.20 10,334,191 +1.32(+8.33%)
May 07, 2009 16.96 17.03 15.84 15.88 10,624,126 -0.69(-4.18%)
May 06, 2009 15.89 16.63 15.73 16.57 8,971,245 +0.89(+5.67%)
May 05, 2009 15.96 16.01 15.42 15.68 3,002,163 -0.34(-2.12%)
May 04, 2009 14.93 16.05 14.83 16.02 7,700,475 +1.31(+8.89%)
May 01, 2009 15.11 15.34 14.61 14.71 5,593,543 -0.35(-2.35%)
Apr 30, 2009 15.97 15.98 15.03 15.07 5,667,423 -0.50(-3.20%)
Apr 29, 2009 14.76 15.57 14.76 15.57 4,747,935 +0.82(+5.53%)
Apr 28, 2009 14.38 15.13 14.38 14.75 3,880,473 +0.00(+0.00%)
Apr 27, 2009 15.21 15.37 14.61 14.75 8,014,610 -0.64(-4.13%)
Apr 24, 2009 14.77 15.78 14.72 15.39 11,695,904 +0.74(+5.08%)
Apr 23, 2009 14.76 15.05 14.24 14.64 7,568,844 -0.14(-0.93%)
Apr 22, 2009 14.83 15.78 14.72 14.78 10,079,711 -0.61(-3.99%)
Apr 21, 2009 13.99 15.39 13.65 15.39 9,064,266 +0.90(+6.23%)
Apr 20, 2009 15.53 15.70 14.49 14.49 6,825,378 -1.70(-10.49%)
Apr 17, 2009 15.88 16.53 15.43 16.19 6,968,521 +0.49(+3.13%)
Apr 16, 2009 15.77 15.99 14.88 15.70 5,925,054 +0.28(+1.83%)
Apr 15, 2009 14.87 15.49 14.40 15.42 6,298,497 +0.35(+2.35%)
Apr 14, 2009 16.25 16.36 15.00 15.06 4,927,941 -1.42(-8.59%)
Apr 13, 2009 15.41 16.53 15.26 16.48 8,588,435 +0.81(+5.16%)
Apr 09, 2009 14.57 15.70 14.57 15.67 5,361,616 +1.60(+11.34%)
Apr 08, 2009 14.22 14.32 13.72 14.07 3,699,443 -0.09(-0.61%)
Apr 07, 2009 14.32 14.59 14.14 14.16 3,707,154 -0.47(-3.21%)
Apr 06, 2009 14.90 14.90 14.40 14.63 2,149,713 -0.48(-3.20%)
Apr 03, 2009 14.89 15.12 14.56 15.11 2,841,635 +0.27(+1.85%)
Apr 02, 2009 14.82 15.01 14.61 14.84 4,567,619 +0.48(+3.37%)
Apr 01, 2009 13.84 14.45 13.47 14.35 5,843,095 +0.47(+3.38%)
Mar 31, 2009 13.50 14.25 13.46 13.88 4,791,552 +0.51(+3.78%)
Mar 30, 2009 13.80 13.80 13.31 13.38 4,515,504 -1.39(-9.44%)
Mar 26, 2009 14.51 14.81 14.22 14.77 3,811,854 +0.36(+2.51%)
Mar 25, 2009 14.17 14.86 13.53 14.41 7,624,529 +0.40(+2.84%)
Mar 24, 2009 15.03 15.13 14.01 14.01 6,556,684 -1.18(-7.79%)
Mar 23, 2009 14.31 15.21 14.27 15.20 8,814,113 +1.79(+13.36%)
Mar 20, 2009 14.21 14.21 13.40 13.41 4,061,483 -0.44(-3.15%)
Mar 19, 2009 15.02 15.02 13.80 13.84 7,122,997 -0.68(-4.68%)
Mar 18, 2009 13.48 14.64 13.39 14.52 7,243,928 +0.88(+6.45%)
Mar 17, 2009 12.82 13.64 12.82 13.64 6,446,824 +0.67(+5.19%)
Mar 16, 2009 13.21 13.72 12.97 12.97 8,633,511 +0.01(+0.11%)
Mar 13, 2009 13.31 13.43 12.90 12.96 0 -0.25(-1.90%)
Mar 12, 2009 11.90 13.26 11.73 13.21 9,701,368 +1.28(+10.74%)
Mar 11, 2009 12.31 12.65 11.89 11.92 9,106,631 -0.04(-0.30%)
Mar 10, 2009 10.76 11.97 10.74 11.96 10,258,695 +1.45(+13.83%)
Mar 09, 2009 10.66 10.99 10.49 10.51 4,986,794 -0.13(-1.21%)
Mar 06, 2009 10.90 11.16 10.32 10.64 0 -0.20(-1.85%)
Mar 05, 2009 11.47 11.60 10.66 10.84 3,167,590 -0.90(-7.68%)
Mar 04, 2009 12.10 12.16 11.47 11.74 5,454,393 -0.70(-5.64%)
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.