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 (%)
Jul 31, 2008 22.07 22.72 22.03 22.36 4,326,387 -0.32(-1.40%)
Jul 30, 2008 22.86 23.19 21.98 22.67 8,237,317 +0.42(+1.89%)
Jul 29, 2008 22.25 22.47 20.52 22.25 12,759,707 +1.65(+7.99%)
Jul 28, 2008 21.13 21.55 20.47 20.61 8,604,313 -0.69(-3.23%)
Jul 25, 2008 21.62 21.90 20.96 21.29 8,136,952 +0.01(+0.03%)
Jul 24, 2008 22.51 23.03 21.03 21.28 13,726,461 -1.28(-5.66%)
Jul 23, 2008 22.10 23.57 22.07 22.56 18,546,636 +0.37(+1.66%)
Jul 22, 2008 20.78 22.30 19.80 22.19 14,356,199 +1.22(+5.81%)
Jul 21, 2008 21.43 21.92 20.93 20.97 8,112,589 -0.30(-1.42%)
Jul 18, 2008 21.44 21.53 20.52 21.28 6,981,568 +0.27(+1.27%)
Jul 17, 2008 19.90 21.59 19.48 21.01 16,909,998 +1.76(+9.13%)
Jul 16, 2008 17.16 19.33 17.10 19.25 11,021,035 +2.40(+14.24%)
Jul 15, 2008 16.99 17.87 16.03 16.85 10,480,059 -0.39(-2.27%)
Jul 14, 2008 19.06 19.20 17.11 17.24 8,436,533 -1.55(-8.25%)
Jul 11, 2008 18.65 19.35 18.10 18.80 6,786,175 -0.04(-0.20%)
Jul 10, 2008 18.53 19.50 18.35 18.83 10,448,053 +0.21(+1.15%)
Jul 09, 2008 19.53 19.96 18.62 18.62 8,139,597 -0.79(-4.07%)
Jul 08, 2008 18.45 19.60 17.96 19.41 6,730,007 +1.21(+6.66%)
Jul 07, 2008 19.01 19.16 17.65 18.20 8,565,658 -0.56(-2.99%)
Jul 04, 2008 19.64 19.94 18.76 18.76 4,169,969 +0.00(+0.00%)
Jul 03, 2008 19.64 19.94 18.76 18.76 4,169,969 -0.86(-4.37%)
Jul 02, 2008 19.90 20.64 19.56 19.62 9,583,702 -0.18(-0.93%)
Jul 01, 2008 19.38 20.12 19.20 19.80 9,000,208 +0.13(+0.68%)
Jun 30, 2008 20.28 20.37 19.57 19.67 6,418,027 -0.83(-4.04%)
Jun 27, 2008 20.46 20.92 20.24 20.49 8,538,573 -0.08(-0.40%)
Jun 26, 2008 20.36 20.98 20.35 20.58 5,281,336 -0.25(-1.21%)
Jun 25, 2008 20.63 21.75 20.51 20.83 10,893,428 +0.14(+0.68%)
Jun 24, 2008 20.07 20.84 19.87 20.69 7,883,391 +0.47(+2.34%)
Jun 23, 2008 20.73 21.22 20.21 20.21 4,285,155 -0.81(-3.86%)
Jun 20, 2008 20.97 21.60 20.65 21.03 8,308,406 -0.11(-0.52%)
Jun 19, 2008 20.81 21.34 20.44 21.14 11,436,797 +0.32(+1.56%)
Jun 18, 2008 21.34 21.34 20.53 20.81 4,897,904 -0.62(-2.89%)
Jun 17, 2008 22.06 22.33 21.31 21.43 11,374,763 -0.56(-2.55%)
Jun 16, 2008 21.06 22.15 20.85 21.99 5,985,726 +0.57(+2.65%)
Jun 13, 2008 21.96 22.19 20.88 21.42 18,399,500 -0.47(-2.13%)
Jun 12, 2008 22.05 22.80 21.70 21.89 7,146,820 -0.04(-0.20%)
Jun 11, 2008 22.67 22.79 21.93 21.93 3,323,417 -0.86(-3.76%)
Jun 10, 2008 22.76 23.06 22.36 22.79 3,918,065 +0.22(+0.98%)
Jun 09, 2008 22.96 23.30 22.27 22.57 4,962,006 -0.47(-2.05%)
Jun 06, 2008 23.82 23.88 22.98 23.04 3,780,621 -0.92(-3.85%)
Jun 05, 2008 23.86 24.20 23.72 23.97 1,804,701 +0.30(+1.28%)
Jun 04, 2008 23.71 24.09 23.54 23.66 3,178,988 -0.18(-0.74%)
Jun 03, 2008 24.15 24.16 23.59 23.84 2,380,603 -0.15(-0.62%)
Jun 02, 2008 24.39 24.40 23.71 23.99 1,258,279 -0.40(-1.64%)
May 30, 2008 24.75 24.75 24.16 24.39 1,910,775 -0.30(-1.20%)
May 29, 2008 24.01 24.73 24.01 24.68 1,589,328 +0.62(+2.58%)
May 28, 2008 24.62 24.63 23.85 24.06 5,191,315 -0.49(-2.01%)
May 27, 2008 24.28 24.63 24.06 24.56 803,974 +0.39(+1.62%)
May 26, 2008 24.31 24.40 24.05 24.16 0 +0.00(+0.00%)
May 23, 2008 24.31 24.40 24.05 24.16 2,235,042 -0.30(-1.24%)
May 22, 2008 24.11 24.74 24.09 24.47 4,292,799 +0.32(+1.35%)
May 21, 2008 24.43 24.75 24.07 24.14 6,406,102 -0.29(-1.18%)
May 20, 2008 24.59 24.61 24.30 24.43 1,985,076 -0.26(-1.05%)
May 19, 2008 24.96 25.12 24.64 24.69 3,126,605 -0.26(-1.04%)
May 16, 2008 25.38 25.44 24.66 24.95 2,605,582 -0.47(-1.83%)
May 15, 2008 25.21 25.41 24.79 25.41 1,759,878 +0.21(+0.82%)
May 14, 2008 25.27 25.51 25.12 25.21 1,317,338 -0.10(-0.38%)
May 13, 2008 25.41 25.52 25.07 25.30 1,858,215 -0.12(-0.46%)
May 12, 2008 24.67 25.52 24.67 25.42 2,721,941 +0.78(+3.15%)
May 09, 2008 24.57 25.08 24.50 24.64 5,693,208 -0.17(-0.68%)
May 08, 2008 25.27 25.32 24.77 24.81 4,638,454 -0.34(-1.35%)
May 07, 2008 26.07 26.11 25.12 25.15 3,474,434 -0.84(-3.24%)
May 06, 2008 25.78 26.18 25.24 26.00 4,449,227 +0.04(+0.14%)
May 05, 2008 26.25 26.25 25.73 25.96 1,464,105 -0.24(-0.90%)
May 02, 2008 26.77 27.13 26.11 26.20 3,444,668 -0.35(-1.34%)
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.