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

67.30 USD +1.72 (+2.62%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.75 18.75 18.08 18.24 5,643,924 -0.39(-2.09%)
Jun 29, 2009 18.68 18.76 17.91 18.63 6,929,309 -0.01(-0.05%)
Jun 26, 2009 18.46 18.75 18.26 18.64 4,686,652 +0.08(+0.43%)
Jun 25, 2009 17.86 18.56 17.84 18.56 6,744,890 +0.71(+3.98%)
Jun 24, 2009 18.10 18.23 17.78 17.85 3,154,905 -0.08(-0.45%)
Jun 23, 2009 18.30 18.65 17.72 17.93 6,381,831 -0.32(-1.75%)
Jun 22, 2009 18.96 19.05 18.23 18.25 4,005,354 -1.08(-5.59%)
Jun 19, 2009 18.89 19.33 18.86 19.33 7,969,830 +0.53(+2.82%)
Jun 18, 2009 18.61 19.07 18.41 18.80 4,149,625 +0.23(+1.24%)
Jun 17, 2009 19.08 19.09 18.14 18.57 10,343,572 -0.53(-2.77%)
Jun 16, 2009 19.30 19.53 19.06 19.10 3,934,473 -0.16(-0.83%)
Jun 15, 2009 19.80 19.97 19.10 19.26 5,133,822 -0.76(-3.80%)
Jun 12, 2009 19.96 20.31 19.80 20.02 1,779,890 -0.01(-0.05%)
Jun 11, 2009 19.85 20.55 19.83 20.03 4,018,005 +0.16(+0.81%)
Jun 10, 2009 20.18 20.21 19.55 19.87 2,550,928 -0.18(-0.90%)
Jun 09, 2009 19.97 20.25 19.79 20.05 3,447,876 +0.09(+0.45%)
Jun 08, 2009 19.97 20.22 19.83 19.96 1,652,025 -0.15(-0.75%)
Jun 05, 2009 20.91 20.93 19.67 20.11 8,991,457 -0.36(-1.76%)
Jun 04, 2009 19.79 20.73 19.70 20.47 5,973,280 +0.74(+3.75%)
Jun 03, 2009 19.75 19.95 19.55 19.73 2,947,988 -0.12(-0.60%)
Jun 02, 2009 20.11 20.23 19.73 19.85 5,834,964 -0.34(-1.68%)
Jun 01, 2009 20.29 20.68 19.97 20.19 4,855,121 +0.20(+1.00%)
May 29, 2009 19.72 20.30 19.46 19.99 2,573,211 +0.44(+2.25%)
May 28, 2009 19.70 19.83 18.98 19.55 7,382,765 +0.09(+0.46%)
May 27, 2009 20.45 20.57 19.39 19.46 6,351,309 -1.15(-5.58%)
May 26, 2009 19.12 20.61 19.12 20.61 4,121,627 +1.33(+6.90%)
May 22, 2009 19.69 19.98 19.28 19.28 3,363,185 -0.17(-0.87%)
May 21, 2009 19.51 19.69 19.20 19.45 7,784,570 -0.35(-1.77%)
May 20, 2009 21.01 21.28 19.69 19.80 12,903,094 -0.94(-4.53%)
May 19, 2009 21.66 21.77 20.67 20.74 7,083,936 -1.05(-4.82%)
May 18, 2009 20.86 21.91 20.86 21.79 1,957,853 +1.23(+5.98%)
May 15, 2009 21.02 21.14 20.38 20.56 2,401,939 -0.53(-2.51%)
May 14, 2009 20.57 21.31 20.49 21.09 3,165,937 +0.33(+1.59%)
May 13, 2009 21.66 21.74 20.76 20.76 4,699,475 -1.43(-6.44%)
May 12, 2009 22.78 23.54 21.60 22.19 6,575,609 -0.88(-3.81%)
May 11, 2009 23.26 23.62 22.95 23.07 5,874,953 -0.74(-3.11%)
May 08, 2009 22.23 23.94 22.23 23.81 7,465,059 +1.83(+8.33%)
May 07, 2009 23.48 23.57 21.93 21.98 7,674,498 -0.96(-4.18%)
May 06, 2009 22.00 23.02 21.78 22.94 6,480,515 +1.23(+5.67%)
May 05, 2009 22.09 22.16 21.35 21.71 2,168,658 -0.47(-2.12%)
May 04, 2009 20.67 22.22 20.53 22.18 5,562,555 +1.81(+8.89%)
May 01, 2009 20.92 21.24 20.22 20.37 4,040,581 -0.49(-2.35%)
Apr 30, 2009 22.11 22.12 20.80 20.86 4,093,949 -0.69(-3.20%)
Apr 29, 2009 20.43 21.56 20.43 21.55 3,429,743 +1.13(+5.53%)
Apr 28, 2009 19.91 20.94 19.91 20.42 2,803,119 +0.00(+0.00%)
Apr 27, 2009 21.05 21.28 20.23 20.42 5,789,475 -0.88(-4.13%)
Apr 24, 2009 20.44 21.84 20.38 21.30 8,448,713 +1.03(+5.08%)
Apr 23, 2009 20.43 20.84 19.71 20.27 5,467,469 -0.19(-0.93%)
Apr 22, 2009 20.53 21.85 20.38 20.46 7,281,232 -0.85(-3.99%)
Apr 21, 2009 19.37 21.31 18.89 21.31 6,547,710 +1.25(+6.23%)
Apr 20, 2009 21.50 21.73 20.06 20.06 4,930,415 -2.35(-10.49%)
Apr 17, 2009 21.99 22.89 21.36 22.41 5,033,817 +0.68(+3.13%)
Apr 16, 2009 21.83 22.13 20.60 21.73 4,280,053 +0.39(+1.83%)
Apr 15, 2009 20.59 21.45 19.94 21.34 4,549,815 +0.49(+2.35%)
Apr 14, 2009 22.49 22.65 20.77 20.85 3,559,773 -1.96(-8.59%)
Apr 13, 2009 21.33 22.88 21.12 22.81 6,203,986 +1.12(+5.16%)
Apr 09, 2009 20.17 21.74 20.17 21.69 3,873,045 +2.21(+11.34%)
Apr 08, 2009 19.69 19.83 19.00 19.48 2,672,349 -0.12(-0.61%)
Apr 07, 2009 19.83 20.20 19.58 19.60 2,677,919 -0.65(-3.21%)
Apr 06, 2009 20.62 20.62 19.94 20.25 1,552,878 -0.67(-3.20%)
Apr 03, 2009 20.61 20.93 20.15 20.92 2,052,698 +0.38(+1.85%)
Apr 02, 2009 20.52 20.78 20.23 20.54 3,299,489 +0.67(+3.37%)
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.