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

50.26 +0.23 (+0.47%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 30.97 31.31 30.37 31.09 4,303,440 +0.18(+0.60%)
Oct 30, 2007 30.91 30.93 30.49 30.91 3,204,418 -0.10(-0.33%)
Oct 29, 2007 31.19 31.37 30.83 31.01 2,319,189 -0.20(-0.64%)
Oct 26, 2007 29.83 31.31 29.83 31.21 2,861,888 +0.95(+3.15%)
Oct 25, 2007 30.10 30.59 29.80 30.26 2,059,486 +0.31(+1.04%)
Oct 24, 2007 30.25 30.25 29.23 29.95 2,870,687 -0.48(-1.58%)
Oct 23, 2007 30.53 30.53 29.95 30.43 1,386,937 +0.16(+0.54%)
Oct 22, 2007 29.70 30.54 29.50 30.27 8,090,625 +0.44(+1.46%)
Oct 19, 2007 30.58 30.58 29.83 29.83 2,259,206 -0.87(-2.84%)
Oct 18, 2007 30.86 30.86 30.25 30.70 3,581,555 -0.44(-1.40%)
Oct 17, 2007 31.80 31.89 30.72 31.14 4,166,092 -0.38(-1.22%)
Oct 16, 2007 32.24 32.24 31.41 31.52 2,729,191 -0.72(-2.24%)
Oct 15, 2007 32.92 32.96 32.05 32.24 2,221,157 -1.02(-3.06%)
Oct 12, 2007 33.35 33.51 32.91 33.26 1,612,248 -0.13(-0.40%)
Oct 11, 2007 33.53 33.80 33.18 33.40 971,248 -0.04(-0.11%)
Oct 10, 2007 33.79 33.79 33.38 33.43 1,607,509 -0.44(-1.31%)
Oct 09, 2007 33.72 33.88 33.49 33.88 559,216 +0.16(+0.46%)
Oct 08, 2007 33.80 34.14 33.68 33.72 378,452 -0.13(-0.39%)
Oct 05, 2007 33.89 34.05 33.61 33.85 945,928 +0.29(+0.86%)
Oct 04, 2007 33.56 33.75 33.50 33.57 277,306 +0.23(+0.69%)
Oct 03, 2007 33.54 33.71 33.30 33.34 894,204 -0.30(-0.90%)
Oct 02, 2007 33.29 33.67 33.29 33.64 502,346 +0.41(+1.22%)
Oct 01, 2007 32.49 33.30 32.49 33.23 1,272,927 +0.72(+2.20%)
Sep 28, 2007 32.95 32.95 32.31 32.52 1,738,850 -0.46(-1.39%)
Sep 27, 2007 32.89 33.01 32.78 32.98 570,996 +0.16(+0.49%)
Sep 26, 2007 32.66 33.14 32.56 32.81 1,831,466 +0.18(+0.57%)
Sep 25, 2007 32.69 32.75 32.33 32.63 2,055,694 -0.14(-0.43%)
Sep 24, 2007 33.41 33.48 32.75 32.77 1,445,973 -0.66(-1.97%)
Sep 21, 2007 33.72 33.73 33.35 33.43 516,157 -0.47(-1.39%)
Sep 20, 2007 34.45 34.45 33.67 33.90 668,351 -0.57(-1.65%)
Sep 19, 2007 34.42 34.84 34.30 34.47 5,472,329 +0.36(+1.06%)
Sep 18, 2007 32.75 36.20 32.46 34.11 2,452,020 +1.47(+4.50%)
Sep 17, 2007 32.44 32.75 32.40 32.64 211,500 -0.09(-0.27%)
Sep 14, 2007 32.18 32.72 32.09 32.72 2,509,973 +0.24(+0.73%)
Sep 13, 2007 32.42 32.67 32.11 32.49 329,707 +0.25(+0.78%)
Sep 12, 2007 32.39 32.49 32.16 32.24 472,422 -0.20(-0.61%)
Sep 11, 2007 32.16 32.65 32.14 32.44 1,357,825 +0.32(+1.01%)
Sep 10, 2007 32.48 32.60 31.68 32.11 762,321 -0.24(-0.75%)
Sep 07, 2007 32.92 32.92 32.24 32.36 1,902,959 -0.60(-1.82%)
Sep 06, 2007 32.72 33.12 32.58 32.95 1,771,482 +0.25(+0.77%)
Sep 05, 2007 33.15 33.15 32.50 32.70 1,108,412 -0.47(-1.42%)
Sep 04, 2007 33.00 33.44 32.97 33.17 2,303,618 +0.24(+0.72%)
Aug 31, 2007 33.08 33.25 32.69 32.94 1,845,277 +0.26(+0.79%)
Aug 30, 2007 32.69 33.26 32.57 32.68 1,801,813 -0.35(-1.05%)
Aug 29, 2007 32.61 33.16 32.33 33.03 1,523,017 +0.61(+1.89%)
Aug 28, 2007 32.89 32.89 32.36 32.41 1,214,433 -0.92(-2.75%)
Aug 27, 2007 33.51 33.53 33.20 33.33 2,470,638 -0.49(-1.46%)
Aug 24, 2007 33.48 33.82 32.78 33.82 5,363,871 +0.36(+1.08%)
Aug 23, 2007 34.25 34.29 33.38 33.46 1,610,894 -0.95(-2.75%)
Aug 22, 2007 34.53 34.78 33.82 34.41 3,330,788 +0.17(+0.50%)
Aug 21, 2007 33.80 34.49 33.60 34.24 2,666,499 +0.51(+1.51%)
Aug 20, 2007 34.26 34.39 33.23 33.73 2,543,688 -0.49(-1.45%)
Aug 17, 2007 33.97 34.83 33.82 34.22 3,175,345 +1.14(+3.46%)
Aug 16, 2007 30.89 33.10 30.89 33.08 9,211,765 +2.16(+7.00%)
Aug 15, 2007 30.89 32.02 30.63 30.91 1,735,601 +0.01(+0.05%)
Aug 14, 2007 31.55 31.55 30.88 30.90 699,494 -0.77(-2.43%)
Aug 13, 2007 32.57 32.81 31.35 31.67 1,861,797 -0.52(-1.61%)
Aug 10, 2007 31.49 32.78 31.30 32.19 2,706,849 +0.10(+0.30%)
Aug 09, 2007 31.92 32.72 31.69 32.09 2,223,324 -0.54(-1.65%)
Aug 08, 2007 31.68 33.22 31.68 32.63 5,661,623 +1.06(+3.35%)
Aug 07, 2007 30.93 31.99 30.93 31.57 4,638,921 +1.65(+5.53%)
Aug 06, 2007 30.01 30.12 29.50 29.92 1,908,646 -1.17(-3.75%)
Aug 03, 2007 31.08 31.08 31.08 31.08 0 +0.00(+0.00%)
Aug 02, 2007 31.02 31.41 30.89 31.08 1,326,953 +0.18(+0.60%)
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.