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

58.88 +1.62 (+2.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.88 15.88 15.35 15.58 5,539,263 -0.12(-0.75%)
Sep 29, 2009 15.73 15.85 15.55 15.70 4,235,716 -0.01(-0.09%)
Sep 28, 2009 15.36 15.75 15.28 15.71 3,967,303 +0.34(+2.19%)
Sep 25, 2009 15.32 15.47 15.07 15.38 7,927,907 -0.06(-0.38%)
Sep 24, 2009 16.15 16.15 15.28 15.44 9,351,322 -0.53(-3.30%)
Sep 23, 2009 16.12 16.29 15.93 15.96 6,753,553 -0.16(-1.00%)
Sep 22, 2009 16.12 16.18 15.77 16.12 5,159,662 +0.21(+1.33%)
Sep 21, 2009 16.00 16.06 15.79 15.91 6,193,977 -0.29(-1.80%)
Sep 18, 2009 16.20 16.32 15.96 16.20 5,236,964 +0.01(+0.05%)
Sep 17, 2009 16.62 16.72 16.02 16.20 10,046,713 +0.03(+0.18%)
Sep 16, 2009 15.64 16.62 15.61 16.17 8,421,612 +0.59(+3.78%)
Sep 15, 2009 15.34 15.72 15.02 15.58 8,230,431 +0.25(+1.61%)
Sep 14, 2009 15.11 15.33 15.06 15.33 2,416,189 +0.03(+0.19%)
Sep 11, 2009 15.19 15.41 15.13 15.30 2,743,446 +0.07(+0.48%)
Sep 10, 2009 15.06 15.23 14.96 15.23 2,731,740 +0.47(+3.15%)
Sep 09, 2009 14.92 15.36 14.76 14.76 6,753,803 -0.14(-0.93%)
Sep 08, 2009 15.03 15.03 14.78 14.90 4,492,683 +0.09(+0.59%)
Sep 04, 2009 14.73 14.87 14.62 14.81 3,206,430 +0.09(+0.64%)
Sep 03, 2009 14.60 14.76 14.49 14.72 1,835,838 +0.20(+1.40%)
Sep 02, 2009 14.65 14.89 14.50 14.52 3,882,319 -0.31(-2.11%)
Sep 01, 2009 15.26 15.56 14.72 14.83 8,230,495 -0.59(-3.82%)
Aug 31, 2009 15.21 15.49 15.17 15.42 3,768,050 -0.08(-0.52%)
Aug 28, 2009 15.82 15.85 15.41 15.50 3,310,822 -0.12(-0.79%)
Aug 27, 2009 15.72 15.79 15.27 15.62 3,966,116 -0.15(-0.97%)
Aug 26, 2009 15.46 16.01 15.46 15.77 7,974,042 +0.24(+1.55%)
Aug 25, 2009 15.72 15.87 15.43 15.53 4,658,227 -0.07(-0.47%)
Aug 24, 2009 16.03 16.14 15.46 15.61 4,970,857 -0.39(-2.41%)
Aug 21, 2009 15.50 15.99 15.49 15.99 3,811,574 +0.57(+3.68%)
Aug 20, 2009 15.32 15.56 15.27 15.42 3,440,114 +0.08(+0.52%)
Aug 19, 2009 14.96 15.49 14.91 15.34 3,625,204 +0.20(+1.34%)
Aug 18, 2009 15.16 15.33 15.14 15.14 4,485,425 +0.15(+0.97%)
Aug 17, 2009 15.41 15.50 14.98 14.99 8,801,331 -0.88(-5.55%)
Aug 14, 2009 16.14 16.17 15.57 15.88 6,697,006 -0.31(-1.89%)
Aug 13, 2009 16.46 16.46 15.86 16.18 6,828,535 -0.05(-0.31%)
Aug 12, 2009 16.04 16.42 15.96 16.23 4,781,032 +0.12(+0.72%)
Aug 11, 2009 16.86 16.87 15.81 16.12 6,774,941 -0.81(-4.81%)
Aug 10, 2009 16.81 17.30 16.58 16.93 10,473,377 +0.20(+1.22%)
Aug 07, 2009 16.11 17.17 16.04 16.73 15,344,474 +0.86(+5.41%)
Aug 06, 2009 16.19 16.28 15.52 15.87 9,621,913 -0.08(-0.50%)
Aug 05, 2009 15.95 16.10 15.71 15.95 7,067,391 +0.15(+0.92%)
Aug 04, 2009 15.34 15.98 15.21 15.80 6,959,734 +0.33(+2.11%)
Aug 03, 2009 15.27 15.54 15.16 15.48 4,320,753 +0.33(+2.21%)
Jul 31, 2009 15.03 15.23 14.89 15.14 3,840,750 +0.14(+0.92%)
Jul 30, 2009 14.93 15.18 14.78 15.00 8,865,830 +0.23(+1.58%)
Jul 29, 2009 14.60 14.88 14.54 14.77 3,857,813 +0.19(+1.30%)
Jul 28, 2009 14.29 14.78 14.23 14.58 7,796,920 +0.21(+1.47%)
Jul 27, 2009 13.82 14.49 13.82 14.37 9,310,201 +0.67(+4.88%)
Jul 24, 2009 13.47 13.77 13.43 13.70 2,887 +0.09(+0.64%)
Jul 23, 2009 12.96 13.66 12.92 13.61 6,215,437 +0.68(+5.23%)
Jul 22, 2009 12.65 13.19 12.60 12.94 9,611,322 +0.11(+0.85%)
Jul 21, 2009 13.30 13.37 12.74 12.83 8,652,236 -0.44(-3.34%)
Jul 20, 2009 13.26 13.42 13.18 13.27 7,450,680 +0.10(+0.77%)
Jul 17, 2009 13.81 13.95 13.15 13.17 13,338,247 -0.57(-4.13%)
Jul 16, 2009 13.74 13.88 13.42 13.74 11,899,543 +0.03(+0.21%)
Jul 15, 2009 13.48 13.82 13.42 13.71 6,097,356 +0.44(+3.29%)
Jul 14, 2009 13.36 13.40 13.18 13.27 3,844,039 -0.13(-0.98%)
Jul 13, 2009 12.99 13.42 12.98 13.40 7,060,279 +0.67(+5.25%)
Jul 10, 2009 12.77 12.85 12.54 12.73 5,343,477 -0.16(-1.24%)
Jul 09, 2009 12.96 13.10 12.84 12.89 7,108,537 +0.09(+0.68%)
Jul 08, 2009 12.85 13.24 12.54 12.81 10,970,217 -0.02(-0.17%)
Jul 07, 2009 12.91 13.15 12.77 12.83 6,248,639 -0.12(-0.95%)
Jul 06, 2009 12.73 12.99 12.55 12.95 10,267,768 +0.14(+1.08%)
Jul 02, 2009 13.21 13.24 12.77 12.81 8,914,759 -0.60(-4.50%)
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.