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 (%)
Nov 30, 2007 27.99 28.45 27.60 27.84 4,541,613 +0.60(+2.22%)
Nov 29, 2007 27.80 27.80 26.98 27.24 2,035,815 -0.42(-1.53%)
Nov 28, 2007 26.54 27.66 26.41 27.66 3,159,146 +1.54(+5.88%)
Nov 27, 2007 25.65 26.44 25.65 26.12 5,414,582 +0.51(+2.01%)
Nov 26, 2007 27.18 27.18 25.56 25.61 2,295,036 -1.30(-4.83%)
Nov 23, 2007 26.27 27.31 26.27 26.91 1,556,433 +0.73(+2.79%)
Nov 21, 2007 26.10 26.70 25.74 26.18 4,713,910 +0.01(+0.03%)
Nov 20, 2007 26.22 26.57 25.35 26.17 3,131,273 -0.02(-0.08%)
Nov 19, 2007 26.79 26.79 25.90 26.19 5,416,208 -0.77(-2.86%)
Nov 16, 2007 27.45 27.45 26.58 26.97 4,272,732 -0.22(-0.79%)
Nov 15, 2007 28.06 28.06 26.98 27.18 4,811,681 -0.92(-3.29%)
Nov 14, 2007 28.99 29.04 27.92 28.11 3,056,489 -0.44(-1.56%)
Nov 13, 2007 27.88 28.70 27.71 28.55 3,049,126 +1.17(+4.26%)
Nov 12, 2007 27.73 28.13 27.19 27.38 2,873,584 +0.15(+0.54%)
Nov 09, 2007 26.41 27.63 25.96 27.24 4,659,728 +0.60(+2.27%)
Nov 08, 2007 26.08 26.81 25.60 26.63 4,726,481 +0.85(+3.29%)
Nov 07, 2007 27.16 27.16 25.76 25.78 2,684,519 -1.40(-5.14%)
Nov 06, 2007 26.80 27.18 26.28 27.18 1,806,961 +0.60(+2.25%)
Nov 05, 2007 25.12 26.82 25.12 26.58 2,255,505 -0.12(-0.47%)
Nov 02, 2007 27.97 27.97 26.48 26.71 4,080,811 -0.85(-3.10%)
Nov 01, 2007 29.27 29.27 27.47 27.56 1,989,937 -1.70(-5.80%)
Oct 31, 2007 29.14 29.47 28.58 29.26 4,573,104 +0.17(+0.60%)
Oct 30, 2007 29.09 29.11 28.69 29.09 3,405,215 -0.10(-0.33%)
Oct 29, 2007 29.35 29.52 29.02 29.18 2,464,516 -0.19(-0.64%)
Oct 26, 2007 28.07 29.46 28.07 29.37 3,041,221 +0.90(+3.15%)
Oct 25, 2007 28.32 28.79 28.04 28.47 2,188,538 +0.29(+1.04%)
Oct 24, 2007 28.47 28.47 27.51 28.18 3,050,572 -0.45(-1.58%)
Oct 23, 2007 28.73 28.73 28.18 28.63 1,473,846 +0.15(+0.54%)
Oct 22, 2007 27.95 28.74 27.76 28.48 8,597,604 +0.41(+1.46%)
Oct 19, 2007 28.78 28.78 28.07 28.07 2,400,773 -0.82(-2.84%)
Oct 18, 2007 29.04 29.04 28.47 28.89 3,805,985 -0.41(-1.40%)
Oct 17, 2007 29.93 30.01 28.91 29.30 4,427,150 -0.36(-1.22%)
Oct 16, 2007 30.34 30.34 29.56 29.66 2,900,209 -0.68(-2.24%)
Oct 15, 2007 30.98 31.02 30.16 30.34 2,360,341 -0.96(-3.06%)
Oct 12, 2007 31.39 31.53 30.97 31.30 1,713,276 -0.13(-0.40%)
Oct 11, 2007 31.55 31.81 31.23 31.43 1,032,109 -0.03(-0.11%)
Oct 10, 2007 31.80 31.80 31.41 31.46 1,708,240 -0.42(-1.31%)
Oct 09, 2007 31.73 31.89 31.52 31.88 594,258 +0.15(+0.46%)
Oct 08, 2007 31.80 32.13 31.70 31.73 402,167 -0.13(-0.39%)
Oct 05, 2007 31.89 32.05 31.63 31.86 1,005,202 +0.27(+0.86%)
Oct 04, 2007 31.58 31.76 31.52 31.59 294,682 +0.22(+0.69%)
Oct 03, 2007 31.56 31.73 31.34 31.37 950,237 -0.28(-0.90%)
Oct 02, 2007 31.33 31.68 31.33 31.66 533,825 +0.38(+1.22%)
Oct 01, 2007 30.57 31.34 30.57 31.27 1,352,692 +0.67(+2.20%)
Sep 28, 2007 31.01 31.01 30.41 30.60 1,847,811 -0.43(-1.39%)
Sep 27, 2007 30.95 31.07 30.85 31.03 606,776 +0.15(+0.50%)
Sep 26, 2007 30.73 31.18 30.64 30.88 1,946,231 +0.17(+0.57%)
Sep 25, 2007 30.76 30.82 30.43 30.70 2,184,509 -0.13(-0.43%)
Sep 24, 2007 31.44 31.50 30.82 30.84 1,536,581 -0.62(-1.97%)
Sep 21, 2007 31.73 31.74 31.39 31.45 548,501 -0.44(-1.39%)
Sep 20, 2007 32.42 32.42 31.68 31.90 710,231 -0.54(-1.65%)
Sep 19, 2007 32.39 32.78 32.28 32.43 5,815,239 +0.34(+1.06%)
Sep 18, 2007 30.82 34.06 30.54 32.09 2,605,670 +1.38(+4.50%)
Sep 17, 2007 30.52 30.82 30.49 30.71 224,753 -0.08(-0.27%)
Sep 14, 2007 30.28 30.79 30.20 30.79 2,667,254 +0.22(+0.73%)
Sep 13, 2007 30.51 30.75 30.22 30.57 350,367 +0.24(+0.78%)
Sep 12, 2007 30.48 30.57 30.26 30.34 502,025 -0.19(-0.61%)
Sep 11, 2007 30.26 30.73 30.25 30.52 1,442,910 +0.31(+1.01%)
Sep 10, 2007 30.57 30.68 29.81 30.22 810,090 -0.23(-0.75%)
Sep 07, 2007 30.98 30.98 30.34 30.45 2,022,203 -0.56(-1.82%)
Sep 06, 2007 30.79 31.17 30.66 31.01 1,882,488 +0.24(+0.77%)
Sep 05, 2007 31.19 31.19 30.58 30.77 1,177,868 -0.44(-1.42%)
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.