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 (%)
Jun 30, 2011 19.10 19.29 19.03 19.21 1,498,099 +0.12(+0.63%)
Jun 29, 2011 18.95 19.11 18.80 19.09 2,643,543 +0.21(+1.12%)
Jun 28, 2011 18.87 18.90 18.66 18.88 2,703,439 +0.10(+0.52%)
Jun 27, 2011 18.55 18.95 18.55 18.78 2,463,918 +0.22(+1.18%)
Jun 24, 2011 18.67 18.76 18.49 18.56 2,518,883 -0.06(-0.32%)
Jun 23, 2011 18.67 18.70 18.32 18.62 3,728,067 -0.28(-1.48%)
Jun 22, 2011 19.01 19.13 18.88 18.90 3,519,184 -0.17(-0.91%)
Jun 21, 2011 19.01 19.10 18.89 19.07 4,203,201 +0.14(+0.76%)
Jun 20, 2011 18.95 18.97 18.89 18.93 3,382,549 +0.05(+0.28%)
Jun 17, 2011 18.66 19.03 18.65 18.88 7,870,891 +0.31(+1.70%)
Jun 16, 2011 18.32 18.59 18.23 18.56 2,876,350 +0.26(+1.44%)
Jun 15, 2011 18.40 18.47 18.20 18.30 3,154,605 -0.26(-1.42%)
Jun 14, 2011 18.36 18.68 18.36 18.56 2,633,050 +0.32(+1.77%)
Jun 13, 2011 18.16 18.34 18.04 18.24 1,911,530 +0.09(+0.50%)
Jun 10, 2011 18.27 18.34 17.92 18.15 3,739,072 -0.18(-0.98%)
Jun 09, 2011 18.39 18.42 18.23 18.33 2,334,891 +0.01(+0.04%)
Jun 08, 2011 18.40 18.53 18.31 18.32 4,903,469 -0.11(-0.57%)
Jun 07, 2011 18.55 18.63 18.43 18.43 2,334,354 +0.02(+0.12%)
Jun 06, 2011 18.48 18.52 18.27 18.40 6,957,964 -0.09(-0.49%)
Jun 03, 2011 18.60 18.74 18.49 18.49 5,153,058 -0.50(-2.65%)
May 24, 2011 19.12 19.13 18.89 19.00 3,852,099 -0.03(-0.16%)
May 23, 2011 19.16 19.27 19.03 19.03 2,966,771 -0.32(-1.63%)
May 20, 2011 19.54 19.65 19.34 19.34 2,616,579 -0.26(-1.30%)
May 19, 2011 19.59 19.64 19.43 19.60 1,740,211 +0.05(+0.27%)
May 18, 2011 19.47 19.55 19.36 19.55 1,206,456 +0.08(+0.39%)
May 17, 2011 19.18 19.51 19.13 19.47 2,578,002 +0.22(+1.13%)
May 16, 2011 19.29 19.43 19.22 19.25 3,558,956 -0.06(-0.31%)
May 13, 2011 19.73 19.76 19.31 19.31 2,340,999 -0.43(-2.17%)
May 12, 2011 19.52 19.76 19.40 19.74 2,045,603 +0.14(+0.73%)
May 11, 2011 19.72 19.78 19.56 19.60 2,025,168 -0.23(-1.18%)
May 10, 2011 19.59 19.83 19.59 19.83 1,396,796 +0.29(+1.46%)
May 09, 2011 19.55 19.60 19.39 19.55 1,290,005 +0.01(+0.04%)
May 06, 2011 19.92 19.92 19.54 19.54 3,868,715 -0.15(-0.76%)
May 05, 2011 19.76 19.90 19.59 19.69 2,054,281 -0.17(-0.83%)
May 04, 2011 20.01 20.01 19.76 19.86 4,557,949 -0.14(-0.71%)
May 03, 2011 19.96 20.09 19.81 20.00 3,196,262 +0.08(+0.42%)
May 02, 2011 19.95 19.97 19.92 19.92 3,022,786 -0.19(-0.93%)
Apr 29, 2011 20.21 20.24 20.05 20.10 1,825,612 -0.12(-0.59%)
Apr 28, 2011 20.10 20.24 20.08 20.22 1,142,574 +0.09(+0.45%)
Apr 27, 2011 19.95 20.16 19.90 20.13 2,387,324 +0.22(+1.09%)
Apr 26, 2011 19.67 19.99 19.67 19.92 2,720,486 +0.26(+1.34%)
Apr 25, 2011 19.65 19.81 19.61 19.65 3,334,441 +0.09(+0.46%)
Apr 21, 2011 19.58 19.62 19.34 19.56 5,356,391 +0.10(+0.50%)
Apr 20, 2011 19.62 19.71 19.37 19.46 1,774,156 +0.06(+0.31%)
Apr 19, 2011 19.74 19.77 19.40 19.40 1,491,305 -0.20(-1.00%)
Apr 18, 2011 19.65 19.82 19.55 19.60 2,662,190 -0.29(-1.47%)
Apr 15, 2011 19.78 19.92 19.67 19.89 1,203,712 +0.14(+0.72%)
Apr 14, 2011 19.64 19.76 19.50 19.75 2,400,066 +0.06(+0.31%)
Apr 13, 2011 20.12 20.19 19.64 19.69 1,401,343 -0.28(-1.39%)
Apr 12, 2011 20.01 20.11 19.96 19.97 1,318,330 -0.11(-0.56%)
Apr 11, 2011 20.19 20.22 20.04 20.08 1,581,222 -0.04(-0.19%)
Apr 08, 2011 20.50 20.55 20.10 20.12 1,827,049 -0.35(-1.69%)
Apr 07, 2011 20.55 20.64 20.38 20.46 1,722,884 -0.11(-0.51%)
Apr 06, 2011 20.26 20.57 20.24 20.57 2,286,166 +0.41(+2.01%)
Apr 05, 2011 20.28 20.35 20.15 20.16 2,150,622 -0.16(-0.78%)
Apr 04, 2011 20.24 20.37 20.24 20.32 729,467 +0.08(+0.41%)
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.