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

50.20 +0.17 (+0.35%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 35.93 35.99 35.69 35.91 236,820 -0.33(-0.92%)
Jul 28, 2006 35.72 36.28 35.72 36.24 226,800 +0.72(+2.04%)
Jul 27, 2006 35.93 36.06 35.51 35.52 761,508 -0.36(-1.01%)
Jul 26, 2006 35.67 36.03 35.52 35.88 86,658 +0.01(+0.02%)
Jul 25, 2006 35.68 35.87 35.62 35.87 119,696 +0.18(+0.50%)
Jul 24, 2006 35.43 35.70 35.43 35.69 117,936 +0.41(+1.15%)
Jul 21, 2006 35.12 35.31 35.08 35.29 427,739 -0.31(-0.87%)
Jul 20, 2006 35.99 35.99 35.60 35.60 197,688 -0.25(-0.70%)
Jul 19, 2006 34.97 35.86 34.95 35.85 1,267,917 +0.89(+2.53%)
Jul 18, 2006 34.95 34.96 34.62 34.96 784,392 +0.25(+0.72%)
Jul 17, 2006 34.65 34.72 34.49 34.71 93,292 +0.15(+0.43%)
Jul 14, 2006 34.59 34.64 34.34 34.56 80,158 -0.01(-0.04%)
Jul 13, 2006 34.79 34.84 34.53 34.58 1,343,337 -0.40(-1.14%)
Jul 12, 2006 35.36 35.36 34.98 34.98 309,532 -0.46(-1.29%)
Jul 11, 2006 35.24 35.43 35.01 35.43 233,164 +0.09(+0.25%)
Jul 10, 2006 35.40 35.40 35.30 35.35 59,848 +0.10(+0.29%)
Jul 07, 2006 35.56 35.63 35.19 35.24 333,498 -0.24(-0.69%)
Jul 06, 2006 35.52 35.63 35.49 35.49 89,907 +0.07(+0.21%)
Jul 05, 2006 35.63 35.63 35.37 35.41 192,002 -0.43(-1.20%)
Jul 03, 2006 35.61 35.84 35.61 35.84 76,502 +0.25(+0.71%)
Jun 30, 2006 35.79 35.82 35.52 35.59 377,775 -0.12(-0.33%)
Jun 29, 2006 35.27 35.71 35.27 35.71 82,866 +0.72(+2.07%)
Jun 28, 2006 34.99 35.10 34.74 34.98 1,000,631 -0.06(-0.17%)
Jun 27, 2006 35.45 35.45 35.03 35.04 585,619 -0.23(-0.65%)
Jun 26, 2006 35.08 35.32 35.08 35.27 195,251 +0.38(+1.08%)
Jun 23, 2006 35.03 35.04 34.72 34.90 950,532 -0.46(-1.29%)
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.