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

57.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 31.01 31.01 30.41 30.60 1,847,811 -0.43(-1.39%)
Sep 27, 2007 30.95 31.07 30.85 31.03 606,776 +0.15(+0.50%)
Sep 26, 2007 30.73 31.18 30.64 30.88 1,946,231 +0.17(+0.57%)
Sep 25, 2007 30.76 30.82 30.43 30.70 2,184,509 -0.13(-0.43%)
Sep 24, 2007 31.44 31.50 30.82 30.84 1,536,581 -0.62(-1.97%)
Sep 21, 2007 31.73 31.74 31.39 31.45 548,501 -0.44(-1.39%)
Sep 20, 2007 32.42 32.42 31.68 31.90 710,231 -0.54(-1.65%)
Sep 19, 2007 32.39 32.78 32.28 32.43 5,815,239 +0.34(+1.06%)
Sep 18, 2007 30.82 34.06 30.54 32.09 2,605,670 +1.38(+4.50%)
Sep 17, 2007 30.52 30.82 30.49 30.71 224,753 -0.08(-0.27%)
Sep 14, 2007 30.28 30.79 30.20 30.79 2,667,254 +0.22(+0.73%)
Sep 13, 2007 30.51 30.75 30.22 30.57 350,367 +0.24(+0.78%)
Sep 12, 2007 30.48 30.57 30.26 30.34 502,025 -0.19(-0.61%)
Sep 11, 2007 30.26 30.73 30.25 30.52 1,442,910 +0.31(+1.01%)
Sep 10, 2007 30.57 30.68 29.81 30.22 810,090 -0.23(-0.75%)
Sep 07, 2007 30.98 30.98 30.34 30.45 2,022,203 -0.56(-1.82%)
Sep 06, 2007 30.79 31.17 30.66 31.01 1,882,488 +0.24(+0.77%)
Sep 05, 2007 31.19 31.19 30.58 30.77 1,177,868 -0.44(-1.42%)
Sep 04, 2007 31.05 31.47 31.02 31.22 2,447,969 +0.22(+0.72%)
Aug 31, 2007 31.13 31.29 30.76 31.00 1,960,907 +0.24(+0.79%)
Aug 30, 2007 30.76 31.30 30.65 30.75 1,914,719 -0.33(-1.05%)
Aug 29, 2007 30.69 31.20 30.43 31.08 1,618,453 +0.58(+1.89%)
Aug 28, 2007 30.95 30.95 30.45 30.50 1,290,532 -0.86(-2.75%)
Aug 27, 2007 31.54 31.55 31.25 31.36 2,625,455 -0.47(-1.46%)
Aug 24, 2007 31.50 31.83 30.84 31.83 5,699,984 +0.34(+1.08%)
Aug 23, 2007 32.23 32.27 31.41 31.49 1,711,837 -0.89(-2.75%)
Aug 22, 2007 32.50 32.73 31.83 32.38 3,539,504 +0.16(+0.50%)
Aug 21, 2007 31.81 32.46 31.62 32.22 2,833,589 +0.48(+1.51%)
Aug 20, 2007 32.24 32.36 31.27 31.74 2,703,082 -0.47(-1.45%)
Aug 17, 2007 31.97 32.78 31.83 32.21 3,374,320 +1.08(+3.46%)
Aug 16, 2007 29.06 31.15 29.06 31.13 9,788,998 +2.04(+7.00%)
Aug 15, 2007 29.07 30.13 28.83 29.09 1,844,358 +0.01(+0.05%)
Aug 14, 2007 29.69 29.69 29.06 29.08 743,326 -0.72(-2.43%)
Aug 13, 2007 30.65 30.88 29.50 29.80 1,978,461 -0.49(-1.61%)
Aug 10, 2007 29.63 30.85 29.45 30.29 2,876,467 +0.09(+0.30%)
Aug 09, 2007 30.04 30.79 29.82 30.20 2,362,643 -0.51(-1.65%)
Aug 08, 2007 29.81 31.26 29.81 30.70 6,016,395 +0.99(+3.34%)
Aug 07, 2007 29.11 30.10 29.11 29.71 4,929,607 +1.56(+5.53%)
Aug 06, 2007 28.24 28.34 27.76 28.15 2,028,247 -1.10(-3.75%)
Aug 03, 2007 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
Aug 02, 2007 29.19 29.56 29.06 29.25 1,410,103 +0.17(+0.60%)
Aug 01, 2007 28.92 29.21 28.42 29.08 1,790,975 +0.14(+0.48%)
Jul 31, 2007 29.72 29.79 28.90 28.94 2,537,755 -0.29(-0.98%)
Jul 30, 2007 29.13 29.51 28.77 29.22 1,367,225 +0.24(+0.84%)
Jul 27, 2007 29.09 29.54 28.93 28.98 1,491,832 -0.25(-0.86%)
Jul 26, 2007 29.33 29.53 28.89 29.23 2,093,572 -0.65(-2.19%)
Jul 25, 2007 29.94 30.13 29.52 29.88 2,437,752 +0.23(+0.77%)
Jul 24, 2007 30.23 30.23 29.54 29.66 1,546,653 -0.87(-2.85%)
Jul 23, 2007 30.73 30.73 30.52 30.52 857,861 -0.11(-0.36%)
Jul 20, 2007 31.04 31.05 30.47 30.63 1,509,818 -0.50(-1.61%)
Jul 19, 2007 31.15 31.36 30.96 31.14 4,752,481 +0.20(+0.65%)
Jul 18, 2007 31.44 31.44 30.68 30.93 3,865,986 -0.64(-2.02%)
Jul 17, 2007 31.68 31.77 31.57 31.57 291,517 -0.01(-0.02%)
Jul 16, 2007 31.71 31.80 31.53 31.58 397,562 -0.23(-0.72%)
Jul 13, 2007 31.73 31.88 31.71 31.81 388,929 +0.13(+0.39%)
Jul 12, 2007 31.40 31.90 31.40 31.68 1,195,422 +0.47(+1.51%)
Jul 11, 2007 31.23 31.28 31.03 31.21 1,106,499 -0.02(-0.07%)
Jul 10, 2007 31.89 31.89 31.23 31.23 980,885 -0.73(-2.28%)
Jul 09, 2007 32.21 32.21 31.90 31.96 1,028,469 -0.28(-0.86%)
Jul 06, 2007 32.15 32.25 32.04 32.24 510,227 +0.07(+0.22%)
Jul 05, 2007 32.30 32.30 32.06 32.17 31,799 -0.11(-0.34%)
Jul 03, 2007 32.18 32.32 32.16 32.28 742,606 +0.16(+0.50%)
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.