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 (%)
Nov 30, 2010 16.77 16.82 16.59 16.68 4,148,817 -0.23(-1.36%)
Nov 29, 2010 16.70 16.97 16.69 16.91 1,596,920 +0.17(+1.02%)
Nov 26, 2010 16.92 17.08 16.71 16.74 2,665,433 -0.34(-1.99%)
Nov 24, 2010 16.93 17.08 17.08 17.08 1,987,989 +0.24(+1.45%)
Nov 23, 2010 16.75 16.94 16.72 16.83 2,742,699 -0.11(-0.66%)
Nov 22, 2010 16.98 16.99 16.72 16.94 2,587,047 -0.10(-0.61%)
Nov 19, 2010 17.09 17.12 16.91 17.05 1,843,167 -0.07(-0.43%)
Nov 18, 2010 17.08 17.25 17.05 17.12 1,896,770 +0.21(+1.27%)
Nov 17, 2010 17.15 17.18 16.88 16.91 1,972,905 -0.27(-1.55%)
Nov 16, 2010 17.31 17.36 17.01 17.17 3,385,253 -0.24(-1.36%)
Nov 15, 2010 17.45 17.63 17.38 17.41 3,421,975 +0.13(+0.73%)
Nov 12, 2010 17.55 17.55 17.28 17.28 1,880,210 -0.40(-2.26%)
Nov 11, 2010 17.53 17.74 17.45 17.68 4,355,313 -0.09(-0.50%)
Nov 10, 2010 17.36 17.79 17.36 17.77 3,358,271 +0.38(+2.17%)
Nov 09, 2010 17.65 17.71 17.32 17.39 3,725,925 -0.23(-1.30%)
Nov 08, 2010 17.74 17.75 17.44 17.62 1,678,908 -0.14(-0.79%)
Nov 05, 2010 17.49 18.16 17.45 17.76 6,885,975 +0.29(+1.65%)
Nov 04, 2010 17.08 17.54 17.08 17.48 6,615,768 +0.58(+3.46%)
Nov 03, 2010 16.57 16.91 16.57 16.89 6,286,104 +0.37(+2.24%)
Nov 02, 2010 16.41 16.63 16.36 16.52 4,449,203 +0.23(+1.41%)
Nov 01, 2010 16.80 16.80 16.11 16.29 8,169,896 -0.50(-2.96%)
Oct 29, 2010 16.77 16.83 16.67 16.79 1,858,534 +0.01(+0.04%)
Oct 28, 2010 17.07 17.11 16.71 16.78 4,810,973 -0.21(-1.22%)
Oct 27, 2010 16.76 17.11 16.76 16.99 3,821,837 +0.10(+0.61%)
Oct 25, 2010 17.25 17.27 16.85 16.88 3,853,670 -0.28(-1.64%)
Oct 22, 2010 17.13 17.21 16.97 17.17 2,614,203 +0.03(+0.17%)
Oct 21, 2010 17.28 17.48 16.98 17.14 2,232,386 -0.04(-0.22%)
Oct 20, 2010 17.37 17.39 17.06 17.17 5,511,532 -0.16(-0.95%)
Oct 19, 2010 17.26 17.68 17.20 17.34 4,186,673 -0.08(-0.46%)
Oct 18, 2010 17.10 17.51 17.00 17.42 2,845,112 +0.33(+1.95%)
Oct 15, 2010 17.42 17.55 17.05 17.08 5,630,223 -0.26(-1.49%)
Oct 14, 2010 17.48 17.59 17.18 17.34 10,990,254 -0.22(-1.27%)
Oct 13, 2010 17.34 17.78 17.15 17.57 7,166,434 +0.31(+1.80%)
Oct 12, 2010 17.05 17.31 16.96 17.25 2,848,818 +0.06(+0.34%)
Oct 11, 2010 17.31 17.31 17.14 17.19 1,992,980 -0.10(-0.60%)
Oct 08, 2010 17.30 17.36 17.07 17.30 3,253,141 +0.07(+0.39%)
Oct 07, 2010 17.34 17.43 17.10 17.23 2,350,956 -0.04(-0.21%)
Oct 06, 2010 17.22 17.40 17.17 17.27 2,727,933 +0.01(+0.09%)
Oct 05, 2010 16.93 17.28 16.75 17.25 3,461,376 +0.46(+2.73%)
Oct 04, 2010 16.82 16.97 16.63 16.79 2,964,720 -0.13(-0.74%)
Oct 01, 2010 16.92 17.17 16.81 16.92 1,807,535 -0.04(-0.26%)
Sep 30, 2010 16.99 17.28 16.94 16.97 3,019,821 +0.07(+0.39%)
Sep 29, 2010 16.77 16.99 16.71 16.90 1,524,239 +0.01(+0.09%)
Sep 28, 2010 16.71 16.91 16.43 16.88 6,120,881 +0.21(+1.24%)
Sep 27, 2010 16.87 16.89 16.65 16.68 2,467,835 -0.20(-1.18%)
Sep 24, 2010 16.50 16.88 16.44 16.88 2,245,743 +0.56(+3.40%)
Sep 23, 2010 16.31 16.78 16.25 16.32 4,138,620 -0.11(-0.68%)
Sep 22, 2010 16.84 16.86 16.36 16.43 4,361,241 -0.47(-2.80%)
Sep 21, 2010 17.05 17.26 16.89 16.91 2,685,981 -0.14(-0.83%)
Sep 20, 2010 16.58 17.10 16.48 17.05 2,722,053 +0.47(+2.81%)
Sep 17, 2010 16.58 16.69 16.35 16.58 1,635,123 -0.15(-0.90%)
Sep 15, 2010 16.55 16.77 16.44 16.73 1,468,332 +0.03(+0.18%)
Sep 14, 2010 17.02 17.02 16.60 16.70 3,013,116 -0.31(-1.82%)
Sep 13, 2010 16.71 17.07 16.71 17.01 3,400,325 +0.52(+3.13%)
Sep 10, 2010 16.52 16.65 16.47 16.50 874,211 +0.04(+0.26%)
Sep 09, 2010 16.50 16.71 16.30 16.45 1,701,149 +0.11(+0.69%)
Sep 08, 2010 16.12 16.51 16.11 16.34 2,391,274 +0.16(+1.00%)
Sep 07, 2010 16.44 16.52 16.14 16.18 1,622,433 -0.40(-2.40%)
Sep 03, 2010 16.54 16.63 16.40 16.58 3,103,456 +0.28(+1.72%)
Sep 02, 2010 16.16 16.32 16.08 16.30 2,615,343 +0.08(+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.