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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 35.69 35.82 35.24 35.54 1,012,411 -0.10(-0.29%)
Mar 29, 2007 35.68 35.85 35.38 35.64 1,037,731 +0.18(+0.50%)
Mar 28, 2007 35.66 35.67 35.36 35.46 814,586 -0.34(-0.95%)
Mar 27, 2007 36.06 36.06 35.77 35.80 689,474 -0.33(-0.90%)
Mar 26, 2007 36.12 36.23 35.84 36.13 218,134 -0.15(-0.41%)
Mar 23, 2007 36.21 36.33 36.19 36.28 1,317,610 +0.09(+0.24%)
Mar 22, 2007 36.37 36.43 36.10 36.19 1,716,102 -0.16(-0.45%)
Mar 21, 2007 35.57 36.52 35.54 36.35 2,870,552 +0.79(+2.22%)
Mar 20, 2007 35.29 35.59 35.21 35.56 576,141 +0.33(+0.94%)
Mar 19, 2007 35.16 35.46 35.16 35.23 1,201,434 +0.18(+0.53%)
Mar 16, 2007 35.24 35.35 34.99 35.04 367,484 -0.35(-1.00%)
Mar 15, 2007 34.93 35.40 34.93 35.40 1,376,240 +0.65(+1.87%)
Mar 14, 2007 34.70 34.96 34.25 34.75 1,135,086 +0.13(+0.36%)
Mar 13, 2007 35.75 35.46 34.59 34.62 2,990,790 -1.13(-3.16%)
Mar 12, 2007 35.72 35.80 35.58 35.75 757,717 -0.07(-0.21%)
Mar 09, 2007 35.91 35.96 35.66 35.83 259,162 +0.09(+0.25%)
Mar 08, 2007 35.79 35.98 35.66 35.74 459,694 +0.20(+0.56%)
Mar 07, 2007 35.78 35.87 35.54 35.54 736,188 -0.27(-0.74%)
Mar 06, 2007 35.45 35.91 35.43 35.80 866,717 +0.78(+2.21%)
Mar 05, 2007 35.62 35.80 35.01 35.03 1,594,104 -0.90(-2.51%)
Mar 02, 2007 36.09 36.17 35.90 35.93 119,425 -0.18(-0.49%)
Mar 01, 2007 36.26 36.34 35.32 36.11 959,197 -0.02(-0.06%)
Feb 28, 2007 36.17 36.39 35.90 36.13 937,262 +0.25(+0.71%)
Feb 27, 2007 36.74 36.75 35.82 35.87 1,301,091 -1.27(-3.43%)
Feb 26, 2007 37.38 37.38 36.96 37.15 579,602 -0.27(-0.73%)
Feb 23, 2007 37.56 37.56 37.25 37.42 461,184 -0.21(-0.55%)
Feb 22, 2007 37.59 37.63 37.42 37.63 527,260 +0.08(+0.22%)
Feb 21, 2007 37.58 37.64 37.49 37.55 564,632 -0.14(-0.37%)
Feb 20, 2007 37.38 37.70 37.24 37.69 519,813 +0.22(+0.59%)
Feb 16, 2007 37.31 37.49 37.30 37.47 526,719 +0.16(+0.44%)
Feb 15, 2007 37.31 37.33 37.15 37.30 661,310 +0.05(+0.14%)
Feb 14, 2007 37.16 37.43 37.13 37.25 751,895 +0.04(+0.10%)
Feb 13, 2007 37.06 37.21 37.02 37.21 326,694 +0.27(+0.72%)
Feb 12, 2007 36.83 36.99 36.78 36.95 549,467 +0.10(+0.27%)
Feb 09, 2007 37.15 37.15 36.79 36.85 1,454,503 -0.36(-0.96%)
Feb 08, 2007 37.20 37.21 37.03 37.21 161,400 -0.03(-0.08%)
Feb 07, 2007 37.02 37.27 37.02 37.24 25,185 +0.19(+0.52%)
Feb 06, 2007 36.82 37.07 36.82 37.04 895,016 +0.26(+0.70%)
Feb 05, 2007 36.92 36.92 36.73 36.79 115,363 -0.18(-0.48%)
Feb 02, 2007 36.76 36.96 36.73 36.96 168,712 +0.21(+0.58%)
Feb 01, 2007 36.64 36.76 36.64 36.75 374,390 +0.30(+0.81%)
Jan 31, 2007 36.39 36.69 36.28 36.45 1,001,714 -0.03(-0.08%)
Jan 30, 2007 36.27 36.52 36.20 36.48 830,835 +0.26(+0.71%)
Jan 29, 2007 36.04 36.25 36.04 36.23 1,026,628 +0.27(+0.76%)
Jan 26, 2007 35.72 36.00 35.60 35.95 317,791 +0.22(+0.62%)
Jan 25, 2007 36.02 36.06 35.68 35.73 235,195 -0.49(-1.35%)
Jan 24, 2007 35.88 36.22 35.85 36.22 100,198 +0.29(+0.80%)
Jan 23, 2007 35.75 36.03 35.74 35.93 307,771 +0.06(+0.16%)
Jan 22, 2007 35.87 35.91 35.69 35.87 1,137,659 -0.17(-0.47%)
Jan 19, 2007 35.92 36.11 35.77 36.04 1,036,377 +0.03(+0.08%)
Jan 18, 2007 36.17 36.17 35.85 36.01 1,151,606 -0.27(-0.75%)
Jan 17, 2007 36.42 36.49 36.24 36.28 912,619 -0.26(-0.71%)
Jan 16, 2007 36.98 37.00 36.54 36.54 2,324,876 -0.34(-0.92%)
Jan 12, 2007 36.85 36.93 36.82 36.88 40,079 +0.02(+0.06%)
Jan 11, 2007 36.71 36.97 36.68 36.86 453,330 +0.29(+0.79%)
Jan 10, 2007 36.54 36.63 36.40 36.57 980,456 +0.01(+0.04%)
Jan 09, 2007 36.73 36.77 36.18 36.56 1,488,219 -0.16(-0.44%)
Jan 08, 2007 36.71 36.73 36.34 36.72 292,335 +0.01(+0.04%)
Jan 05, 2007 37.41 37.41 36.68 36.71 1,608,998 -0.78(-2.07%)
Jan 04, 2007 37.28 37.49 37.06 37.48 257,131 +0.13(+0.34%)
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.