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

57.69 +0.38 (+0.66%)
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 33.81 33.87 33.58 33.79 251,660 -0.31(-0.92%)
Jul 28, 2006 33.62 34.14 33.62 34.10 241,012 +0.68(+2.04%)
Jul 27, 2006 33.81 33.94 33.41 33.42 809,226 -0.34(-1.01%)
Jul 26, 2006 33.57 33.90 33.42 33.76 92,088 +0.01(+0.02%)
Jul 25, 2006 33.57 33.76 33.52 33.76 127,197 +0.17(+0.50%)
Jul 24, 2006 33.35 33.60 33.35 33.59 125,326 +0.38(+1.15%)
Jul 21, 2006 33.05 33.23 33.01 33.21 454,542 -0.29(-0.87%)
Jul 20, 2006 33.87 33.87 33.50 33.50 210,076 -0.24(-0.70%)
Jul 19, 2006 32.91 33.75 32.89 33.73 1,347,368 +0.83(+2.53%)
Jul 18, 2006 32.89 32.90 32.57 32.90 833,544 +0.24(+0.72%)
Jul 17, 2006 32.61 32.67 32.46 32.66 99,138 +0.14(+0.43%)
Jul 14, 2006 32.55 32.59 32.32 32.53 85,181 -0.01(-0.04%)
Jul 13, 2006 32.74 32.78 32.49 32.54 1,427,514 -0.38(-1.14%)
Jul 12, 2006 33.28 33.28 32.91 32.91 328,928 -0.43(-1.29%)
Jul 11, 2006 33.16 33.35 32.94 33.35 247,775 +0.08(+0.25%)
Jul 10, 2006 33.31 33.31 33.22 33.26 63,598 +0.10(+0.29%)
Jul 07, 2006 33.46 33.53 33.12 33.16 354,396 -0.23(-0.69%)
Jul 06, 2006 33.43 33.53 33.39 33.39 95,541 +0.07(+0.21%)
Jul 05, 2006 33.53 33.53 33.28 33.32 204,033 -0.40(-1.20%)
Jul 03, 2006 33.51 33.73 33.51 33.73 81,296 +0.24(+0.71%)
Jun 30, 2006 33.68 33.71 33.42 33.49 401,447 -0.11(-0.33%)
Jun 29, 2006 33.19 33.60 33.19 33.60 88,059 +0.68(+2.07%)
Jun 28, 2006 32.93 33.03 32.69 32.92 1,063,333 -0.06(-0.17%)
Jun 27, 2006 33.36 33.36 32.96 32.98 622,316 -0.22(-0.65%)
Jun 26, 2006 33.01 33.24 33.01 33.19 207,486 +0.35(+1.08%)
Jun 23, 2006 32.96 32.98 32.67 32.84 1,010,094 -0.43(-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.