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

58.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.24 17.58 16.97 17.03 1,826,444 -0.19(-1.11%)
Jun 29, 2010 17.58 17.68 17.16 17.22 4,026,020 -0.75(-4.19%)
Jun 25, 2010 17.97 17.98 17.52 17.97 3,290,015 +0.44(+2.48%)
Jun 24, 2010 17.82 17.88 17.46 17.53 2,888,709 -0.26(-1.45%)
Jun 23, 2010 17.98 18.15 17.70 17.79 2,123,497 -0.24(-1.35%)
Jun 22, 2010 18.30 18.54 17.98 18.04 678 -0.28(-1.53%)
Jun 21, 2010 18.44 18.57 18.17 18.32 2,299,408 -0.03(-0.16%)
Jun 18, 2010 18.35 18.46 18.07 18.35 3,325,900 +0.05(+0.25%)
Jun 17, 2010 18.33 18.43 18.10 18.30 3,507,850 +0.02(+0.12%)
Jun 16, 2010 18.09 18.48 18.09 18.28 2,582,687 +0.03(+0.16%)
Jun 15, 2010 18.05 18.31 17.48 18.25 3,047,170 +0.39(+2.18%)
Jun 14, 2010 17.98 18.23 17.82 17.86 1,722,473 -0.04(-0.25%)
Jun 11, 2010 17.55 17.92 17.51 17.90 2,331,435 +0.18(+0.99%)
Jun 10, 2010 17.45 17.74 17.29 17.73 2,733,585 +0.54(+3.12%)
Jun 09, 2010 17.48 17.55 17.12 17.19 6,734,183 -0.15(-0.89%)
Jun 08, 2010 17.39 17.51 16.93 17.34 6,233,201 -0.01(-0.04%)
Jun 07, 2010 17.50 17.76 17.35 17.35 6,119,308 -0.14(-0.80%)
Jun 04, 2010 17.49 18.22 17.45 17.49 7,536,923 -1.13(-6.07%)
Jun 03, 2010 18.73 18.73 18.37 18.62 1,595,903 +0.01(+0.08%)
Jun 02, 2010 18.03 18.61 17.98 18.61 2,702,652 +0.58(+3.22%)
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.