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

58.88 +1.62 (+2.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 20.39 21.01 20.05 20.87 2,451,158 +0.69(+3.44%)
Dec 30, 2008 19.60 20.19 19.55 20.18 1,668,600 +0.74(+3.79%)
Dec 29, 2008 19.76 19.76 19.18 19.44 922,032 -0.26(-1.34%)
Dec 26, 2008 19.58 19.70 19.38 19.70 548,536 +0.23(+1.18%)
Dec 24, 2008 19.04 19.48 19.02 19.48 760,220 +0.36(+1.87%)
Dec 23, 2008 19.58 19.63 19.06 19.12 2,277,209 -0.24(-1.26%)
Dec 22, 2008 19.53 19.72 18.92 19.36 2,134,653 -0.26(-1.31%)
Dec 19, 2008 19.82 20.22 19.39 19.62 2,487,602 +0.18(+0.95%)
Dec 18, 2008 19.81 20.06 19.26 19.43 3,998,606 -0.32(-1.60%)
Dec 17, 2008 19.87 20.06 19.47 19.75 6,379,566 +0.01(+0.04%)
Dec 16, 2008 18.68 19.90 18.67 19.74 4,259,878 +1.31(+7.11%)
Dec 15, 2008 18.97 18.97 17.90 18.43 4,695,713 -0.54(-2.84%)
Dec 12, 2008 17.80 19.01 17.80 18.97 3,923,574 +0.77(+4.24%)
Dec 11, 2008 19.28 19.43 18.11 18.20 3,056,960 -1.30(-6.68%)
Dec 10, 2008 19.61 19.90 19.04 19.50 4,056,457 +0.11(+0.54%)
Dec 09, 2008 20.41 20.65 19.27 19.40 4,400,598 -1.07(-5.21%)
Dec 08, 2008 20.67 20.68 20.09 20.46 3,004,435 +0.35(+1.74%)
Dec 05, 2008 18.72 20.18 18.12 20.11 8,297,371 +0.98(+5.13%)
Dec 04, 2008 19.15 20.10 18.75 19.13 5,937,007 -0.36(-1.87%)
Dec 03, 2008 18.57 19.62 18.26 19.50 4,572,961 +0.67(+3.54%)
Dec 02, 2008 17.98 18.87 17.53 18.83 6,901,241 +1.45(+8.35%)
Dec 01, 2008 20.58 20.58 17.32 17.38 6,679,838 -3.41(-16.39%)
Nov 28, 2008 20.28 20.79 20.08 20.79 1,177,939 +0.32(+1.54%)
Nov 26, 2008 19.67 20.58 19.56 20.47 4,704,089 +0.31(+1.53%)
Nov 25, 2008 20.09 20.32 18.94 20.16 4,639,063 +0.34(+1.70%)
Nov 24, 2008 18.24 20.16 17.85 19.83 10,488,390 +1.96(+10.94%)
Nov 21, 2008 17.78 17.95 16.05 17.87 9,371,667 +0.83(+4.85%)
Nov 20, 2008 17.91 18.47 16.93 17.04 8,643,177 -0.97(-5.37%)
Nov 19, 2008 19.29 19.78 17.94 18.01 6,339,076 -1.50(-7.69%)
Nov 18, 2008 19.93 20.11 18.57 19.51 5,070,647 -0.18(-0.89%)
Nov 17, 2008 19.95 20.22 19.49 19.69 2,757,702 -0.31(-1.54%)
Nov 14, 2008 20.97 21.42 19.92 19.99 5,278,317 -1.20(-5.65%)
Nov 13, 2008 19.42 21.29 18.49 21.19 4,609,927 +1.67(+8.54%)
Nov 12, 2008 20.38 20.73 19.39 19.53 7,719,377 -1.33(-6.38%)
Nov 11, 2008 20.79 21.33 20.53 20.86 4,150,639 -0.02(-0.10%)
Nov 10, 2008 21.57 21.94 20.65 20.88 3,744,270 -0.45(-2.10%)
Nov 07, 2008 21.12 21.43 20.64 21.33 5,139,741 +0.23(+1.10%)
Nov 06, 2008 21.46 22.27 21.00 21.10 7,232,461 -0.72(-3.31%)
Nov 05, 2008 23.86 23.86 21.02 21.82 3,280,291 -1.84(-7.79%)
Nov 04, 2008 23.60 23.96 23.28 23.66 7,621,876 +0.46(+1.96%)
Nov 03, 2008 22.97 23.25 22.21 23.20 3,371,284 +0.15(+0.64%)
Oct 31, 2008 21.93 23.06 21.56 23.06 3,157,989 +1.16(+5.28%)
Oct 30, 2008 21.92 21.92 20.97 21.90 2,645,356 +1.04(+5.01%)
Oct 29, 2008 21.05 21.76 20.43 20.86 5,176,571 -0.20(-0.97%)
Oct 28, 2008 19.85 21.52 18.71 21.06 4,746,358 +1.96(+10.28%)
Oct 27, 2008 18.81 20.28 18.81 19.10 4,911,580 -0.18(-0.91%)
Oct 24, 2008 18.57 20.11 18.57 19.27 7,033,818 -0.86(-4.28%)
Oct 23, 2008 21.05 21.14 18.84 20.14 12,199,922 -0.90(-4.30%)
Oct 22, 2008 21.95 22.03 20.75 21.04 6,452,946 -1.37(-6.10%)
Oct 21, 2008 22.91 23.15 22.34 22.41 3,743,460 -0.84(-3.62%)
Oct 20, 2008 23.12 23.44 22.76 23.25 4,301,900 +0.94(+4.21%)
Oct 17, 2008 23.04 23.91 22.31 22.31 6,071,297 -0.97(-4.16%)
Oct 16, 2008 22.10 23.53 21.24 23.27 6,362,405 +0.86(+3.81%)
Oct 15, 2008 23.13 23.79 22.20 22.42 9,333,359 -1.13(-4.79%)
Oct 14, 2008 23.62 25.55 22.22 23.55 10,774,019 +0.73(+3.19%)
Oct 13, 2008 21.17 22.82 20.58 22.82 5,487,891 +3.06(+15.46%)
Oct 10, 2008 17.45 21.35 17.45 19.76 17,315,386 +0.81(+4.25%)
Oct 09, 2008 21.82 23.13 18.82 18.96 12,772,661 -2.97(-13.55%)
Oct 08, 2008 21.81 22.87 21.46 21.93 4,825,532 -0.55(-2.43%)
Oct 07, 2008 24.16 25.76 22.33 22.48 6,891,920 -1.84(-7.55%)
Oct 06, 2008 23.85 24.68 22.85 24.31 7,948,304 -0.32(-1.31%)
Oct 03, 2008 26.46 26.98 24.63 24.63 4,130,223 -1.19(-4.61%)
Oct 02, 2008 26.13 26.36 25.57 25.83 3,969,807 -0.29(-1.13%)
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.