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

58.35 +1.09 (+1.90%)
Streaming Delayed Price Updated: 9:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.08 19.17 18.42 18.51 6,820,197 -0.78(-4.04%)
Jun 27, 2008 19.26 19.68 19.05 19.29 9,073,622 -0.08(-0.40%)
Jun 26, 2008 19.16 19.74 19.15 19.36 5,612,277 -0.24(-1.21%)
Jun 25, 2008 19.41 20.47 19.30 19.60 11,576,038 +0.13(+0.68%)
Jun 24, 2008 18.89 19.61 18.70 19.47 8,377,384 +0.44(+2.34%)
Jun 23, 2008 19.51 19.97 19.02 19.02 4,553,674 -0.76(-3.86%)
Jun 20, 2008 19.74 20.33 19.43 19.79 8,829,032 -0.10(-0.52%)
Jun 19, 2008 19.58 20.08 19.24 19.89 12,153,456 +0.31(+1.56%)
Jun 18, 2008 20.08 20.08 19.32 19.58 5,204,819 -0.58(-2.89%)
Jun 17, 2008 20.76 21.02 20.05 20.17 12,087,535 -0.53(-2.55%)
Jun 16, 2008 19.81 20.84 19.62 20.70 6,360,807 +0.54(+2.65%)
Jun 13, 2008 20.67 20.88 19.65 20.16 19,552,458 -0.44(-2.13%)
Jun 12, 2008 20.75 21.45 20.42 20.60 7,594,657 -0.04(-0.20%)
Jun 11, 2008 21.34 21.45 20.64 20.64 3,531,671 -0.81(-3.76%)
Jun 10, 2008 21.42 21.70 21.04 21.45 4,163,581 +0.21(+0.98%)
Jun 09, 2008 21.61 21.93 20.95 21.24 5,272,937 -0.44(-2.05%)
Jun 06, 2008 22.41 22.47 21.63 21.68 4,017,525 -0.87(-3.85%)
Jun 05, 2008 22.45 22.77 22.32 22.55 1,917,788 +0.28(+1.28%)
Jun 04, 2008 22.31 22.67 22.16 22.27 3,378,191 -0.17(-0.74%)
Jun 03, 2008 22.73 22.73 22.20 22.43 2,529,778 -0.14(-0.62%)
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.