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 (%)
Aug 31, 2009 20.91 21.30 20.86 21.20 2,740,273 -0.11(-0.52%)
Aug 28, 2009 21.75 21.79 21.19 21.31 2,407,759 -0.17(-0.79%)
Aug 27, 2009 21.62 21.71 21.00 21.48 2,884,314 -0.21(-0.97%)
Aug 26, 2009 21.26 22.01 21.26 21.69 5,799,034 +0.33(+1.54%)
Aug 25, 2009 21.62 21.82 21.22 21.36 3,387,644 -0.10(-0.47%)
Aug 24, 2009 22.04 22.20 21.26 21.46 3,615,001 -0.53(-2.41%)
Aug 21, 2009 21.31 21.99 21.30 21.99 2,771,925 +0.78(+3.68%)
Aug 20, 2009 21.06 21.40 21.00 21.21 2,501,785 +0.11(+0.52%)
Aug 19, 2009 20.57 21.30 20.50 21.10 2,636,390 +0.28(+1.34%)
Aug 18, 2009 20.85 21.08 20.82 20.82 3,261,976 +0.20(+0.98%)
Aug 17, 2009 21.19 21.32 20.60 20.62 6,400,671 -1.21(-5.55%)
Aug 14, 2009 22.19 22.23 21.41 21.83 4,870,324 -0.42(-1.89%)
Aug 13, 2009 22.64 22.64 21.81 22.25 4,965,977 -0.07(-0.31%)
Aug 12, 2009 22.06 22.58 21.94 22.32 3,476,953 +0.16(+0.72%)
Aug 11, 2009 23.18 23.20 21.74 22.16 4,927,001 -1.12(-4.81%)
Aug 10, 2009 23.11 23.79 22.80 23.28 7,616,648 +0.28(+1.22%)
Aug 07, 2009 22.15 23.61 22.06 23.00 11,159,099 +1.18(+5.41%)
Aug 06, 2009 22.26 22.39 21.34 21.82 6,997,430 -0.11(-0.50%)
Aug 05, 2009 21.93 22.14 21.60 21.93 5,139,682 +0.20(+0.92%)
Aug 04, 2009 21.10 21.97 20.92 21.73 5,061,390 +0.45(+2.11%)
Aug 03, 2009 21.00 21.37 20.85 21.28 3,142,220 +0.46(+2.21%)
Jul 31, 2009 20.67 20.94 20.47 20.82 2,793,143 +0.19(+0.92%)
Jul 30, 2009 20.53 20.87 20.32 20.63 6,447,577 +0.32(+1.58%)
Jul 29, 2009 20.07 20.46 20.00 20.31 2,805,552 +0.26(+1.30%)
Jul 28, 2009 19.65 20.33 19.57 20.05 5,670,224 +0.29(+1.47%)
Jul 27, 2009 19.00 19.93 19.00 19.76 6,770,741 +0.92(+4.88%)
Jul 24, 2009 18.52 18.94 18.47 18.84 2,100 +0.12(+0.64%)
Jul 23, 2009 17.82 18.79 17.77 18.72 4,520,108 +0.93(+5.23%)
Jul 22, 2009 17.40 18.14 17.33 17.79 6,989,728 +0.15(+0.85%)
Jul 21, 2009 18.29 18.38 17.52 17.64 6,292,243 -0.61(-3.34%)
Jul 20, 2009 18.24 18.45 18.13 18.25 5,418,425 +0.14(+0.77%)
Jul 17, 2009 18.99 19.18 18.08 18.11 9,700,093 -0.78(-4.13%)
Jul 16, 2009 18.89 19.09 18.45 18.89 8,653,811 +0.04(+0.21%)
Jul 15, 2009 18.53 19.00 18.46 18.85 4,434,235 +0.60(+3.29%)
Jul 14, 2009 18.37 18.42 18.13 18.25 2,795,535 -0.18(-0.98%)
Jul 13, 2009 17.86 18.46 17.85 18.43 5,134,510 +0.92(+5.25%)
Jul 10, 2009 17.56 17.67 17.24 17.51 3,885,985 -0.22(-1.24%)
Jul 09, 2009 17.82 18.01 17.66 17.73 5,169,605 +0.12(+0.68%)
Jul 08, 2009 17.67 18.20 17.25 17.61 7,977,969 -0.03(-0.17%)
Jul 07, 2009 17.75 18.08 17.56 17.64 4,544,254 -0.17(-0.95%)
Jul 06, 2009 17.50 17.86 17.26 17.81 7,467,121 +0.19(+1.08%)
Jul 02, 2009 18.17 18.20 17.56 17.62 6,483,160 -0.83(-4.50%)
Jul 01, 2009 18.36 18.59 18.29 18.45 4,273,028 +0.21(+1.15%)
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%)
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.