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 (%)
Aug 31, 2012 21.50 21.53 21.27 21.39 652,506 +0.02(+0.07%)
Aug 30, 2012 21.43 21.44 21.28 21.38 586,761 -0.16(-0.75%)
Aug 29, 2012 21.35 21.61 21.34 21.54 1,826,691 +0.33(+1.56%)
Aug 27, 2012 21.25 21.35 21.13 21.21 566,810 +0.04(+0.18%)
Aug 24, 2012 21.04 21.25 21.01 21.17 828,978 +0.09(+0.44%)
Aug 23, 2012 21.30 21.30 21.04 21.08 2,170,905 -0.25(-1.19%)
Aug 22, 2012 21.45 21.56 21.26 21.33 1,681,455 -0.17(-0.79%)
Aug 21, 2012 21.54 21.81 21.43 21.50 1,525,874 +0.03(+0.14%)
Aug 20, 2012 21.39 21.52 21.35 21.47 1,863,668 +0.03(+0.14%)
Aug 17, 2012 21.32 21.44 21.23 21.44 413,040 +0.16(+0.76%)
Aug 16, 2012 21.19 21.31 21.07 21.28 712,730 +0.12(+0.55%)
Aug 15, 2012 20.99 21.19 20.98 21.16 588,955 +0.12(+0.55%)
Aug 14, 2012 21.08 21.18 20.98 21.05 1,276,939 +0.03(+0.15%)
Aug 13, 2012 21.00 21.02 20.78 21.01 850,619 +0.01(+0.04%)
Aug 10, 2012 21.01 21.13 20.89 21.01 688,193 -0.08(-0.37%)
Aug 09, 2012 21.10 21.18 21.03 21.08 833,348 -0.04(-0.18%)
Aug 08, 2012 21.01 21.22 20.83 21.12 1,232,538 +0.02(+0.11%)
Aug 07, 2012 21.03 21.31 21.01 21.10 1,836,961 +0.14(+0.66%)
Aug 06, 2012 21.06 21.16 20.95 20.96 1,023,592 -0.02(-0.11%)
Aug 03, 2012 20.76 21.05 20.53 20.98 1,974,472 +0.63(+3.10%)
Aug 02, 2012 20.45 20.53 20.19 20.35 2,806,118 -0.22(-1.09%)
Aug 01, 2012 20.81 20.88 20.54 20.58 1,173,908 -0.14(-0.67%)
Jul 31, 2012 20.75 20.90 20.71 20.71 3,827,077 -0.10(-0.48%)
Jul 30, 2012 20.88 21.00 20.78 20.81 1,784,521 -0.12(-0.59%)
Jul 27, 2012 20.68 21.05 20.51 20.94 1,873,553 +0.34(+1.64%)
Jul 26, 2012 20.78 20.80 20.51 20.60 2,341,188 +0.15(+0.72%)
Jul 25, 2012 20.54 20.61 20.42 20.45 638,899 -0.01(-0.04%)
Jul 24, 2012 20.62 20.62 20.26 20.46 2,248,900 -0.02(-0.11%)
Jul 23, 2012 20.41 20.54 20.35 20.48 1,591,848 -0.30(-1.44%)
Jul 20, 2012 20.89 20.95 20.76 20.78 981,413 -0.29(-1.39%)
Jul 19, 2012 21.40 21.45 21.01 21.08 2,803,436 -0.29(-1.37%)
Jul 18, 2012 21.51 21.59 21.31 21.37 3,389,381 -0.18(-0.82%)
Jul 17, 2012 21.41 21.57 21.16 21.55 4,392,052 +0.24(+1.12%)
Jul 16, 2012 21.37 21.45 21.22 21.31 1,522,753 -0.05(-0.22%)
Jul 13, 2012 20.97 21.41 20.92 21.35 1,853,736 +0.48(+2.32%)
Jul 12, 2012 20.83 20.93 20.70 20.87 2,258,890 -0.06(-0.29%)
Jul 11, 2012 20.80 20.99 20.76 20.93 701,576 +0.12(+0.59%)
Jul 10, 2012 21.10 21.18 20.69 20.81 3,311,814 -0.15(-0.73%)
Jul 09, 2012 21.05 21.11 20.81 20.96 1,464,396 -0.21(-0.98%)
Jul 06, 2012 21.04 21.21 20.98 21.17 724,995 -0.09(-0.43%)
Jul 05, 2012 21.38 21.38 21.24 21.26 1,217,384 -0.12(-0.58%)
Jul 03, 2012 21.28 21.41 21.21 21.38 2,088,629 +0.15(+0.69%)
Jul 02, 2012 21.04 21.26 20.91 21.24 2,171,252 +0.16(+0.77%)
Jun 29, 2012 21.01 21.21 20.93 21.08 2,135,698 +0.45(+2.16%)
Jun 28, 2012 20.30 20.63 20.19 20.63 2,072,354 +0.12(+0.56%)
Jun 27, 2012 20.23 20.57 20.11 20.51 3,294,204 +0.35(+1.72%)
Jun 26, 2012 20.07 20.33 19.93 20.17 1,528,951 +0.09(+0.46%)
Jun 25, 2012 20.04 20.16 19.96 20.08 1,018,814 -0.33(-1.62%)
Jun 22, 2012 20.27 20.51 20.14 20.41 2,445,984 +0.28(+1.42%)
Jun 21, 2012 20.63 20.75 20.08 20.12 1,946,344 -0.48(-2.35%)
Jun 20, 2012 20.58 20.71 20.38 20.61 3,030,026 +0.03(+0.15%)
Jun 19, 2012 20.29 20.67 20.28 20.58 2,105,975 +0.33(+1.63%)
Jun 18, 2012 20.17 20.38 20.06 20.24 1,273,957 -0.02(-0.08%)
Jun 15, 2012 20.04 20.32 19.94 20.26 3,841,505 +0.28(+1.42%)
Jun 14, 2012 19.75 20.05 19.75 19.98 2,721,249 +0.25(+1.24%)
Jun 13, 2012 19.74 20.10 19.64 19.73 1,841,754 -0.12(-0.58%)
Jun 12, 2012 19.60 19.85 19.46 19.85 2,990,937 +0.27(+1.37%)
Jun 11, 2012 20.18 20.23 19.57 19.58 3,068,539 -0.40(-1.99%)
Jun 08, 2012 19.67 20.04 19.46 19.98 3,646,722 +0.29(+1.48%)
Jun 07, 2012 19.86 19.92 19.65 19.69 3,857,572 +0.11(+0.59%)
Jun 06, 2012 19.34 19.58 19.21 19.57 3,892,839 +0.41(+2.16%)
Jun 05, 2012 19.07 19.38 19.00 19.16 5,777,647 +0.05(+0.24%)
Jun 04, 2012 19.65 19.65 19.04 19.11 5,631,161 -0.34(-1.73%)
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.