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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 22.03 22.06 21.87 21.95 767,114 -0.13(-0.59%)
Sep 27, 2012 22.02 22.21 21.90 22.08 1,947,960 +0.17(+0.77%)
Sep 26, 2012 21.98 22.22 21.88 21.92 1,829,191 -0.15(-0.69%)
Sep 25, 2012 22.44 22.54 22.07 22.07 4,851,046 -0.30(-1.34%)
Sep 24, 2012 22.21 22.50 22.13 22.37 2,357,328 +0.07(+0.31%)
Sep 21, 2012 22.53 22.55 22.28 22.30 1,545,645 -0.04(-0.16%)
Sep 20, 2012 22.37 22.40 22.15 22.34 2,392,786 -0.15(-0.68%)
Sep 19, 2012 22.50 22.62 22.43 22.49 1,932,339 +0.03(+0.14%)
Sep 18, 2012 22.40 22.57 22.36 22.46 1,942,214 -0.01(-0.03%)
Sep 17, 2012 22.81 22.81 22.41 22.47 2,479,344 -0.40(-1.74%)
Sep 14, 2012 22.60 22.96 22.47 22.86 4,685,703 +0.45(+2.01%)
Sep 13, 2012 22.16 22.56 21.94 22.41 4,215,951 +0.27(+1.21%)
Sep 12, 2012 22.08 22.21 22.05 22.15 2,381,761 +0.18(+0.80%)
Sep 11, 2012 21.95 22.14 21.92 21.97 1,369,048 +0.06(+0.28%)
Sep 10, 2012 22.07 22.11 21.90 21.91 788,116 -0.15(-0.66%)
Sep 07, 2012 21.95 22.17 21.82 22.05 3,173,042 +0.21(+0.94%)
Sep 06, 2012 21.52 21.94 21.52 21.85 3,560,110 +0.47(+2.18%)
Sep 05, 2012 21.37 21.43 21.22 21.38 4,217,944 -0.06(-0.28%)
Sep 04, 2012 21.18 21.52 21.06 21.44 1,118,106 +0.23(+1.08%)
Aug 31, 2012 21.32 21.35 21.09 21.21 657,976 +0.02(+0.07%)
Aug 30, 2012 21.25 21.26 21.11 21.20 591,680 -0.16(-0.75%)
Aug 29, 2012 21.18 21.43 21.16 21.36 1,842,006 +0.33(+1.56%)
Aug 27, 2012 21.07 21.17 20.95 21.03 571,562 +0.04(+0.18%)
Aug 24, 2012 20.86 21.08 20.84 20.99 835,928 +0.09(+0.44%)
Aug 23, 2012 21.12 21.12 20.86 20.90 2,189,106 -0.25(-1.19%)
Aug 22, 2012 21.27 21.38 21.08 21.15 1,695,552 -0.17(-0.79%)
Aug 21, 2012 21.36 21.63 21.25 21.32 1,538,666 +0.03(+0.14%)
Aug 20, 2012 21.21 21.34 21.18 21.29 1,879,292 +0.03(+0.14%)
Aug 17, 2012 21.15 21.26 21.05 21.26 416,503 +0.16(+0.76%)
Aug 16, 2012 21.02 21.14 20.89 21.10 718,705 +0.11(+0.55%)
Aug 15, 2012 20.82 21.02 20.81 20.98 593,893 +0.11(+0.55%)
Aug 14, 2012 20.91 21.01 20.80 20.87 1,287,644 +0.03(+0.15%)
Aug 13, 2012 20.82 20.85 20.60 20.84 857,750 +0.01(+0.04%)
Aug 10, 2012 20.84 20.95 20.72 20.83 693,962 -0.08(-0.36%)
Aug 09, 2012 20.92 21.01 20.86 20.91 840,335 -0.04(-0.18%)
Aug 08, 2012 20.84 21.05 20.66 20.95 1,242,871 +0.02(+0.11%)
Aug 07, 2012 20.86 21.14 20.83 20.92 1,852,361 +0.14(+0.66%)
Aug 06, 2012 20.89 20.98 20.77 20.79 1,032,174 -0.02(-0.11%)
Aug 03, 2012 20.59 20.88 20.36 20.81 1,991,026 +0.63(+3.10%)
Aug 02, 2012 20.28 20.36 20.02 20.18 2,829,644 -0.22(-1.09%)
Aug 01, 2012 20.64 20.71 20.37 20.40 1,183,750 -0.14(-0.67%)
Jul 31, 2012 20.57 20.73 20.54 20.54 3,859,163 -0.10(-0.48%)
Jul 30, 2012 20.71 20.82 20.61 20.64 1,799,482 -0.12(-0.59%)
Jul 27, 2012 20.50 20.88 20.34 20.76 1,889,260 +0.34(+1.64%)
Jul 26, 2012 20.60 20.63 20.34 20.43 2,360,816 +0.14(+0.71%)
Jul 25, 2012 20.37 20.44 20.25 20.28 644,256 -0.01(-0.04%)
Jul 24, 2012 20.45 20.45 20.09 20.29 2,267,754 -0.02(-0.11%)
Jul 23, 2012 20.24 20.37 20.18 20.31 1,605,193 -0.30(-1.44%)
Jul 20, 2012 20.72 20.78 20.59 20.61 989,641 -0.29(-1.39%)
Jul 19, 2012 21.22 21.27 20.83 20.90 2,826,939 -0.29(-1.37%)
Jul 18, 2012 21.34 21.41 21.13 21.19 3,417,797 -0.18(-0.82%)
Jul 17, 2012 21.23 21.39 20.98 21.37 4,428,873 +0.24(+1.12%)
Jul 16, 2012 21.19 21.27 21.05 21.13 1,535,520 -0.05(-0.22%)
Jul 13, 2012 20.79 21.24 20.75 21.18 1,869,277 +0.48(+2.32%)
Jul 12, 2012 20.66 20.76 20.53 20.69 2,277,828 -0.06(-0.29%)
Jul 11, 2012 20.63 20.82 20.59 20.76 707,458 +0.12(+0.59%)
Jul 10, 2012 20.92 21.01 20.52 20.63 3,339,579 -0.15(-0.73%)
Jul 09, 2012 20.87 20.93 20.63 20.79 1,476,673 -0.21(-0.98%)
Jul 06, 2012 20.86 21.04 20.81 20.99 731,073 -0.09(-0.43%)
Jul 05, 2012 21.20 21.21 21.06 21.08 1,227,590 -0.12(-0.58%)
Jul 03, 2012 21.11 21.23 21.03 21.21 2,106,140 +0.14(+0.69%)
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.