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

56.55 USD -1.41 (-2.43%)
Streaming Delayed Price Updated: 11:52 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 20.60 21.03 20.42 21.03 2,818,441 +0.46(+2.24%)
Nov 27, 2009 20.38 20.98 20.12 20.57 2,168,332 -0.41(-1.95%)
Nov 25, 2009 21.18 21.28 20.97 20.98 1,880,874 -0.16(-0.76%)
Nov 24, 2009 21.06 21.23 20.78 21.14 2,727,213 -0.08(-0.38%)
Nov 23, 2009 20.99 21.40 20.99 21.22 3,741,375 +0.37(+1.77%)
Nov 20, 2009 20.56 20.95 20.56 20.85 2,675,101 +0.11(+0.53%)
Nov 19, 2009 20.93 21.03 20.58 20.74 3,538,034 -0.41(-1.94%)
Nov 18, 2009 21.17 21.25 20.92 21.15 4,591,615 +0.02(+0.09%)
Nov 17, 2009 20.53 21.19 20.53 21.13 4,747,056 +0.38(+1.83%)
Nov 16, 2009 20.23 21.07 20.23 20.75 5,933,163 +0.64(+3.18%)
Nov 13, 2009 20.06 20.20 19.80 20.11 2,408,460 +0.12(+0.60%)
Nov 12, 2009 20.63 20.66 19.90 19.99 5,680,736 -0.50(-2.44%)
Nov 11, 2009 20.33 20.82 20.29 20.49 4,245,808 +0.39(+1.94%)
Nov 10, 2009 20.43 20.43 19.88 20.10 3,949,991 -0.27(-1.33%)
Nov 09, 2009 20.10 20.46 20.09 20.37 2,220,251 +0.44(+2.21%)
Nov 06, 2009 19.71 20.04 19.53 19.93 3,487,532 +0.02(+0.10%)
Nov 05, 2009 19.65 19.95 19.45 19.91 4,705,023 +0.33(+1.69%)
Nov 04, 2009 20.23 20.28 19.55 19.58 4,534,911 -0.47(-2.34%)
Nov 03, 2009 19.83 20.14 19.56 20.05 5,035,157 -0.05(-0.25%)
Nov 02, 2009 20.44 20.64 19.61 20.10 5,786,943 -0.24(-1.18%)
Oct 30, 2009 21.21 21.22 20.19 20.34 7,468,463 -1.08(-5.04%)
Oct 29, 2009 21.25 21.50 20.91 21.42 10,592,933 +0.32(+1.52%)
Oct 28, 2009 21.17 21.27 20.63 21.10 10,255,844 -0.10(-0.47%)
Oct 27, 2009 20.98 21.61 20.94 21.20 11,640,834 +0.15(+0.71%)
Oct 26, 2009 21.01 21.14 20.61 21.05 9,077,184 -0.01(-0.05%)
Oct 23, 2009 21.00 21.12 20.85 21.06 5,027,491 -0.47(-2.18%)
Oct 22, 2009 20.59 21.57 20.39 21.53 11,316,091 +1.10(+5.38%)
Oct 21, 2009 21.10 21.37 20.38 20.43 9,867,801 -0.74(-3.50%)
Oct 20, 2009 21.00 21.19 20.99 21.17 4,334,381 -0.31(-1.44%)
Oct 19, 2009 21.55 21.65 21.21 21.48 4,135,261 +0.05(+0.23%)
Oct 16, 2009 21.58 21.70 21.27 21.43 3,179,196 -0.41(-1.88%)
Oct 15, 2009 21.71 21.88 21.52 21.84 3,689,587 -0.07(-0.32%)
Oct 14, 2009 21.74 21.98 21.52 21.91 3,006,905 +0.47(+2.19%)
Oct 13, 2009 21.31 21.57 21.04 21.44 2,702,880 -0.05(-0.23%)
Oct 12, 2009 21.62 21.75 21.42 21.49 1,325,585 -0.19(-0.88%)
Oct 09, 2009 21.40 21.80 21.31 21.68 2,473,840 +0.33(+1.55%)
Oct 08, 2009 21.15 21.48 21.04 21.35 3,081,494 +0.27(+1.28%)
Oct 07, 2009 20.97 21.14 20.58 21.08 2,741,400 +0.06(+0.29%)
Oct 06, 2009 21.10 21.38 20.78 21.02 4,579,468 +0.37(+1.79%)
Oct 05, 2009 20.57 20.99 20.51 20.65 2,715,193 +0.25(+1.23%)
Oct 02, 2009 20.28 20.75 20.12 20.40 4,164,597 -0.22(-1.07%)
Oct 01, 2009 21.28 21.50 20.57 20.62 4,442,349 -0.70(-3.28%)
Sep 30, 2009 21.72 21.72 21.00 21.32 4,048,730 -0.16(-0.74%)
Sep 29, 2009 21.52 21.68 21.27 21.48 3,095,948 -0.02(-0.09%)
Sep 28, 2009 21.02 21.55 20.91 21.50 2,899,761 +0.46(+2.19%)
Sep 25, 2009 20.96 21.16 20.62 21.04 5,794,625 -0.08(-0.38%)
Sep 24, 2009 22.10 22.10 20.90 21.12 6,835,020 -0.72(-3.30%)
Sep 23, 2009 22.05 22.29 21.80 21.84 4,936,272 -0.22(-1.00%)
Sep 22, 2009 22.06 22.13 21.58 22.06 3,771,274 +0.29(+1.33%)
Sep 21, 2009 21.89 21.97 21.60 21.77 4,527,270 -0.40(-1.80%)
Sep 18, 2009 22.17 22.33 21.84 22.17 3,827,775 -0.10(-0.45%)
Sep 17, 2009 22.86 22.99 22.03 22.27 7,306,361 +0.04(+0.18%)
Sep 16, 2009 21.51 22.85 21.47 22.23 6,124,524 +0.81(+3.78%)
Sep 15, 2009 21.10 21.62 20.66 21.42 5,985,490 +0.34(+1.61%)
Sep 14, 2009 20.78 21.08 20.71 21.08 1,757,147 +0.04(+0.19%)
Sep 11, 2009 20.89 21.19 20.81 21.04 1,995,141 +0.10(+0.48%)
Sep 10, 2009 20.71 20.94 20.57 20.94 1,986,628 +0.64(+3.15%)
Sep 09, 2009 20.52 21.12 20.30 20.30 4,911,629 -0.19(-0.93%)
Sep 08, 2009 20.67 20.67 20.33 20.49 3,267,254 +0.12(+0.59%)
Sep 04, 2009 20.25 20.45 20.10 20.37 2,331,841 +0.13(+0.64%)
Sep 03, 2009 20.07 20.29 19.92 20.24 1,335,093 +0.28(+1.40%)
Sep 02, 2009 20.14 20.48 19.94 19.96 2,823,374 -0.43(-2.11%)
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.