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

58.41 +1.15 (+2.01%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.87 19.89 19.62 19.66 2,089,978 -0.22(-1.12%)
Dec 30, 2010 19.90 19.94 19.78 19.88 1,702,644 -0.01(-0.07%)
Dec 29, 2010 19.98 19.98 19.87 19.90 1,415,804 -0.04(-0.19%)
Dec 28, 2010 19.87 19.98 19.79 19.94 1,854,719 +0.09(+0.45%)
Dec 27, 2010 19.67 19.85 19.53 19.85 1,310,470 +0.14(+0.72%)
Dec 23, 2010 19.97 20.00 19.66 19.71 3,749,010 -0.28(-1.38%)
Dec 22, 2010 19.33 20.08 19.33 19.98 11,578,102 +0.76(+3.94%)
Dec 21, 2010 18.84 19.30 18.84 19.22 6,006,843 +0.43(+2.29%)
Dec 20, 2010 18.79 18.93 18.72 18.79 1,795,009 +0.07(+0.40%)
Dec 17, 2010 18.79 18.87 18.64 18.72 2,796,476 +0.09(+0.50%)
Dec 16, 2010 18.56 18.88 18.54 18.62 4,011,489 +0.09(+0.48%)
Dec 15, 2010 18.63 18.95 18.49 18.54 2,222,999 -0.11(-0.60%)
Dec 14, 2010 18.59 18.91 18.59 18.65 4,899,630 +0.05(+0.28%)
Dec 13, 2010 18.82 18.83 18.50 18.59 3,775,421 -0.13(-0.71%)
Dec 10, 2010 18.48 18.73 18.45 18.73 3,010,543 +0.28(+1.53%)
Dec 09, 2010 18.29 18.53 18.27 18.45 4,035,278 +0.18(+0.97%)
Dec 08, 2010 17.90 18.31 17.90 18.27 6,147,093 +0.37(+2.07%)
Dec 07, 2010 18.06 18.08 17.90 17.90 3,956,257 -0.01(-0.04%)
Dec 06, 2010 17.68 17.98 17.62 17.91 2,306,991 +0.16(+0.88%)
Dec 03, 2010 17.51 17.79 17.32 17.75 1,422,040 +0.16(+0.93%)
Dec 02, 2010 17.25 17.62 17.24 17.59 2,831,126 +0.35(+2.02%)
Dec 01, 2010 16.97 17.24 16.94 17.24 6,472,714 +0.56(+3.37%)
Nov 30, 2010 16.77 16.82 16.59 16.68 4,148,817 -0.23(-1.36%)
Nov 29, 2010 16.70 16.97 16.69 16.91 1,596,920 +0.17(+1.02%)
Nov 26, 2010 16.92 17.08 16.71 16.74 2,665,433 -0.34(-1.99%)
Nov 24, 2010 16.93 17.08 17.08 17.08 1,987,989 +0.24(+1.45%)
Nov 23, 2010 16.75 16.94 16.72 16.83 2,742,699 -0.11(-0.66%)
Nov 22, 2010 16.98 16.99 16.72 16.94 2,587,047 -0.10(-0.61%)
Nov 19, 2010 17.09 17.12 16.91 17.05 1,843,167 -0.07(-0.43%)
Nov 18, 2010 17.08 17.25 17.05 17.12 1,896,770 +0.21(+1.27%)
Nov 17, 2010 17.15 17.18 16.88 16.91 1,972,905 -0.27(-1.55%)
Nov 16, 2010 17.31 17.36 17.01 17.17 3,385,253 -0.24(-1.36%)
Nov 15, 2010 17.45 17.63 17.38 17.41 3,421,975 +0.13(+0.73%)
Nov 12, 2010 17.55 17.55 17.28 17.28 1,880,210 -0.40(-2.26%)
Nov 11, 2010 17.53 17.74 17.45 17.68 4,355,313 -0.09(-0.50%)
Nov 10, 2010 17.36 17.79 17.36 17.77 3,358,271 +0.38(+2.17%)
Nov 09, 2010 17.65 17.71 17.32 17.39 3,725,925 -0.23(-1.30%)
Nov 08, 2010 17.74 17.75 17.44 17.62 1,678,908 -0.14(-0.79%)
Nov 05, 2010 17.49 18.16 17.45 17.76 6,885,975 +0.29(+1.65%)
Nov 04, 2010 17.08 17.54 17.08 17.48 6,615,768 +0.58(+3.46%)
Nov 03, 2010 16.57 16.91 16.57 16.89 6,286,104 +0.37(+2.24%)
Nov 02, 2010 16.41 16.63 16.36 16.52 4,449,203 +0.23(+1.41%)
Nov 01, 2010 16.80 16.80 16.11 16.29 8,169,896 -0.50(-2.96%)
Oct 29, 2010 16.77 16.83 16.67 16.79 1,858,534 +0.01(+0.04%)
Oct 28, 2010 17.07 17.11 16.71 16.78 4,810,973 -0.21(-1.22%)
Oct 27, 2010 16.76 17.11 16.76 16.99 3,821,837 +0.10(+0.61%)
Oct 25, 2010 17.25 17.27 16.85 16.88 3,853,670 -0.28(-1.64%)
Oct 22, 2010 17.13 17.21 16.97 17.17 2,614,203 +0.03(+0.17%)
Oct 21, 2010 17.28 17.48 16.98 17.14 2,232,386 -0.04(-0.22%)
Oct 20, 2010 17.37 17.39 17.06 17.17 5,511,532 -0.16(-0.95%)
Oct 19, 2010 17.26 17.68 17.20 17.34 4,186,673 -0.08(-0.46%)
Oct 18, 2010 17.10 17.51 17.00 17.42 2,845,112 +0.33(+1.95%)
Oct 15, 2010 17.42 17.55 17.05 17.08 5,630,223 -0.26(-1.49%)
Oct 14, 2010 17.48 17.59 17.18 17.34 10,990,254 -0.22(-1.27%)
Oct 13, 2010 17.34 17.78 17.15 17.57 7,166,434 +0.31(+1.80%)
Oct 12, 2010 17.05 17.31 16.96 17.25 2,848,818 +0.06(+0.34%)
Oct 11, 2010 17.31 17.31 17.14 17.19 1,992,980 -0.10(-0.60%)
Oct 08, 2010 17.30 17.36 17.07 17.30 3,253,141 +0.07(+0.39%)
Oct 07, 2010 17.34 17.43 17.10 17.23 2,350,956 -0.04(-0.21%)
Oct 06, 2010 17.22 17.40 17.17 17.27 2,727,933 +0.01(+0.09%)
Oct 05, 2010 16.93 17.28 16.75 17.25 3,461,376 +0.46(+2.73%)
Oct 04, 2010 16.82 16.97 16.63 16.79 2,964,720 -0.13(-0.74%)
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.