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

64.26 USD -1.52 (-2.31%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 27.29 27.56 27.19 27.38 1,643,974 +0.58(+2.16%)
Jun 28, 2012 26.37 26.80 26.23 26.80 1,595,214 +0.15(+0.56%)
Jun 27, 2012 26.28 26.72 26.13 26.65 2,535,745 +0.45(+1.72%)
Jun 26, 2012 26.08 26.42 25.89 26.20 1,176,925 +0.12(+0.46%)
Jun 25, 2012 26.04 26.19 25.93 26.08 784,242 -0.43(-1.62%)
Jun 22, 2012 26.33 26.65 26.17 26.51 1,882,819 +0.37(+1.42%)
Jun 21, 2012 26.80 26.96 26.08 26.14 1,498,217 -0.63(-2.35%)
Jun 20, 2012 26.74 26.90 26.47 26.77 2,332,391 +0.04(+0.15%)
Jun 19, 2012 26.36 26.85 26.34 26.73 1,621,094 +0.43(+1.63%)
Jun 18, 2012 26.20 26.48 26.06 26.30 980,641 -0.02(-0.08%)
Jun 15, 2012 26.03 26.40 25.90 26.32 2,957,035 +0.25(+0.96%)
Jun 14, 2012 25.77 26.17 25.77 26.07 2,085,281 +0.32(+1.24%)
Jun 13, 2012 25.76 26.23 25.63 25.75 1,411,328 -0.15(-0.58%)
Jun 12, 2012 25.58 25.90 25.40 25.90 2,291,942 +0.35(+1.37%)
Jun 11, 2012 26.33 26.40 25.54 25.55 2,351,408 -0.52(-1.99%)
Jun 08, 2012 25.67 26.15 25.40 26.07 2,794,467 +0.38(+1.48%)
Jun 07, 2012 25.92 26.00 25.64 25.69 2,956,040 +0.15(+0.59%)
Jun 06, 2012 25.24 25.55 25.07 25.54 2,983,065 +0.54(+2.16%)
Jun 05, 2012 24.88 25.30 24.80 25.00 4,427,385 +0.06(+0.24%)
Jun 04, 2012 25.64 25.64 24.85 24.94 4,315,133 -0.44(-1.73%)
Jun 01, 2012 26.10 26.13 25.37 25.38 4,274,845 -1.25(-4.69%)
May 31, 2012 26.44 26.83 26.17 26.63 2,689,763 +0.12(+0.45%)
May 30, 2012 26.74 26.80 26.43 26.51 1,270,203 -0.57(-2.10%)
May 29, 2012 27.08 27.11 26.74 27.08 2,007,446 +0.24(+0.89%)
May 25, 2012 26.87 27.02 26.71 26.84 1,208,890 -0.04(-0.15%)
May 24, 2012 26.80 26.93 26.47 26.88 2,523,158 +0.22(+0.83%)
May 23, 2012 26.28 26.77 26.12 26.66 2,805,444 +0.07(+0.26%)
May 22, 2012 26.44 26.87 26.36 26.59 5,498,672 +0.18(+0.68%)
May 21, 2012 26.31 26.65 26.12 26.41 3,685,624 +0.23(+0.88%)
May 18, 2012 26.46 26.63 26.08 26.18 3,330,689 -0.25(-0.95%)
May 17, 2012 26.90 26.93 26.40 26.43 4,057,923 -0.43(-1.60%)
May 16, 2012 27.25 27.39 26.83 26.86 2,178,369 -0.20(-0.74%)
May 15, 2012 27.26 27.50 26.98 27.06 1,799,135 -0.20(-0.73%)
May 14, 2012 27.40 27.53 27.21 27.26 1,449,123 -0.46(-1.66%)
May 11, 2012 27.55 27.97 27.40 27.72 2,865,229 -0.10(-0.36%)
May 10, 2012 27.75 27.97 27.67 27.82 2,979,234 +0.33(+1.20%)
May 09, 2012 27.44 27.61 27.16 27.49 3,243,081 -0.33(-1.19%)
May 08, 2012 27.66 27.87 27.49 27.82 3,229,802 +0.02(+0.07%)
May 07, 2012 27.39 27.95 27.39 27.80 2,040,454 +0.25(+0.91%)
May 04, 2012 27.78 27.87 27.33 27.55 3,076,794 -0.39(-1.40%)
May 03, 2012 28.12 28.26 27.81 27.94 1,960,107 -0.20(-0.71%)
May 02, 2012 28.05 28.24 27.79 28.14 2,441,596 -0.04(-0.14%)
May 01, 2012 28.13 28.58 28.08 28.18 1,742,828 +0.11(+0.39%)
Apr 30, 2012 28.48 28.48 27.95 28.07 1,859,840 -0.47(-1.65%)
Apr 27, 2012 28.39 28.56 28.09 28.54 1,524,142 +0.21(+0.74%)
Apr 26, 2012 28.16 28.42 28.06 28.33 2,048,624 +0.16(+0.57%)
Apr 25, 2012 28.03 28.35 27.92 28.17 3,123,006 +0.38(+1.37%)
Apr 24, 2012 27.46 27.88 27.46 27.79 2,404,072 +0.37(+1.35%)
Apr 23, 2012 27.27 27.51 27.18 27.42 2,291,527 -0.25(-0.90%)
Apr 20, 2012 27.65 27.94 27.57 27.67 1,965,875 +0.17(+0.62%)
Apr 19, 2012 27.69 27.86 27.27 27.50 4,199,116 -0.10(-0.36%)
Apr 18, 2012 27.82 27.94 27.50 27.60 2,701,081 -0.34(-1.22%)
Apr 17, 2012 27.64 28.16 27.64 27.94 3,100,622 +0.56(+2.05%)
Apr 16, 2012 27.34 27.54 27.00 27.38 2,460,622 +0.29(+1.07%)
Apr 13, 2012 27.81 27.81 27.05 27.09 5,133,691 -0.79(-2.83%)
Apr 12, 2012 27.60 27.96 27.57 27.88 3,661,312 +0.35(+1.27%)
Apr 11, 2012 27.36 27.56 27.23 27.53 2,714,500 +0.52(+1.93%)
Apr 10, 2012 27.54 27.58 26.92 27.01 3,640,475 -0.54(-1.96%)
Apr 09, 2012 27.56 27.70 27.39 27.55 5,054,891 -0.47(-1.68%)
Apr 05, 2012 28.06 28.22 27.89 28.02 1,600,001 -0.18(-0.62%)
Apr 04, 2012 28.36 28.51 27.98 28.20 5,470,926 -0.51(-1.79%)
Apr 03, 2012 28.63 28.73 28.33 28.71 3,539,744 +0.04(+0.14%)
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.