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

64.26 USD -1.52 (-2.31%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 27.67 27.72 27.50 27.58 836,832 -0.06(-0.22%)
Nov 29, 2012 27.67 27.80 27.54 27.64 1,403,236 +0.16(+0.58%)
Nov 28, 2012 27.51 27.51 27.02 27.48 1,535,797 +0.00(+0.00%)
Nov 27, 2012 27.72 27.76 27.46 27.48 1,528,433 -0.27(-0.97%)
Nov 26, 2012 27.69 27.75 27.57 27.75 2,769,088 -0.11(-0.39%)
Nov 23, 2012 27.27 27.86 27.15 27.86 2,994,071 +0.71(+2.62%)
Nov 21, 2012 27.24 27.28 26.99 27.15 1,518,150 -0.06(-0.22%)
Nov 20, 2012 26.84 27.30 26.83 27.21 2,193,306 +0.22(+0.82%)
Nov 19, 2012 26.91 27.03 26.82 26.99 2,934,835 +0.48(+1.82%)
Nov 16, 2012 26.23 26.53 26.07 26.51 2,007,650 +0.26(+0.98%)
Nov 15, 2012 26.18 26.45 26.10 26.25 2,551,041 -0.03(-0.11%)
Nov 14, 2012 26.82 26.82 26.23 26.28 2,253,479 -0.42(-1.57%)
Nov 13, 2012 26.89 27.19 26.70 26.70 3,379,218 -0.43(-1.58%)
Nov 12, 2012 27.08 27.20 26.98 27.13 666,817 +0.05(+0.18%)
Nov 09, 2012 26.84 27.30 26.82 27.08 2,544,944 +0.12(+0.44%)
Nov 08, 2012 27.39 27.53 26.95 26.96 2,569,270 -0.29(-1.06%)
Nov 07, 2012 28.18 28.19 27.24 27.25 5,355,941 -1.08(-3.82%)
Nov 06, 2012 28.04 28.40 27.91 28.33 1,094,037 +0.42(+1.51%)
Nov 05, 2012 27.85 27.99 27.50 27.91 3,045,908 -0.01(-0.04%)
Nov 02, 2012 28.30 28.40 27.92 27.92 2,004,810 -0.38(-1.34%)
Nov 01, 2012 28.00 28.38 27.88 28.30 2,143,610 +0.36(+1.29%)
Oct 31, 2012 28.07 28.07 27.61 27.94 1,224,198 +0.05(+0.18%)
Oct 26, 2012 28.05 27.89 27.89 27.89 2,704,700 -0.30(-1.06%)
Oct 25, 2012 28.21 28.24 27.78 28.19 1,837,834 +0.31(+1.11%)
Oct 24, 2012 28.01 28.03 27.80 27.88 1,122,744 +0.03(+0.11%)
Oct 23, 2012 27.81 27.89 27.50 27.85 3,104,993 -0.10(-0.36%)
Oct 19, 2012 28.00 28.10 27.81 27.95 1,906,128 -0.18(-0.64%)
Oct 18, 2012 28.20 28.32 28.12 28.13 1,360,640 -0.09(-0.32%)
Oct 17, 2012 27.89 28.25 27.89 28.22 3,053,962 +0.46(+1.66%)
Oct 16, 2012 28.39 28.39 27.73 27.76 8,739,354 -0.48(-1.70%)
Oct 15, 2012 28.30 28.43 28.10 28.24 5,436,662 +0.08(+0.28%)
Oct 12, 2012 28.89 28.90 28.15 28.16 5,232,934 -0.91(-3.13%)
Oct 11, 2012 29.11 29.19 28.99 29.07 1,447,308 +0.25(+0.87%)
Oct 10, 2012 28.85 28.98 28.68 28.82 2,499,987 +0.04(+0.14%)
Oct 09, 2012 29.07 29.10 28.73 28.78 1,566,571 -0.27(-0.93%)
Oct 08, 2012 29.08 29.16 28.95 29.05 752,471 -0.15(-0.51%)
Oct 05, 2012 29.25 29.49 29.11 29.20 715,383 +0.11(+0.38%)
Oct 04, 2012 28.90 29.15 28.80 29.09 1,173,105 +0.32(+1.11%)
Oct 03, 2012 28.77 28.94 28.55 28.77 729,712 +0.11(+0.38%)
Oct 02, 2012 28.68 28.79 28.56 28.66 777,202 +0.07(+0.24%)
Oct 01, 2012 28.75 28.91 28.48 28.59 998,417 -0.05(-0.17%)
Sep 28, 2012 28.74 28.78 28.53 28.64 588,036 -0.17(-0.59%)
Sep 27, 2012 28.72 28.98 28.57 28.81 1,493,220 +0.22(+0.77%)
Sep 26, 2012 28.67 28.99 28.54 28.59 1,402,177 -0.20(-0.69%)
Sep 25, 2012 29.28 29.41 28.79 28.79 3,718,597 -0.39(-1.34%)
Sep 24, 2012 28.98 29.35 28.87 29.18 1,807,023 +0.09(+0.31%)
Sep 21, 2012 29.39 29.42 29.06 29.09 1,184,823 -0.17(-0.58%)
Sep 20, 2012 29.30 29.34 29.01 29.26 1,826,556 -0.20(-0.68%)
Sep 19, 2012 29.47 29.63 29.38 29.46 1,475,070 +0.04(+0.14%)
Sep 18, 2012 29.35 29.57 29.29 29.42 1,482,608 -0.01(-0.03%)
Sep 17, 2012 29.88 29.89 29.36 29.43 1,892,631 -0.52(-1.74%)
Sep 14, 2012 29.61 30.08 29.44 29.95 3,576,876 +0.59(+2.01%)
Sep 13, 2012 29.03 29.55 28.74 29.36 3,218,287 +0.35(+1.21%)
Sep 12, 2012 28.92 29.10 28.89 29.01 1,818,140 +0.23(+0.80%)
Sep 11, 2012 28.75 29.00 28.71 28.78 1,045,076 +0.08(+0.28%)
Sep 10, 2012 28.91 28.97 28.69 28.70 601,616 -0.19(-0.66%)
Sep 07, 2012 28.75 29.04 28.59 28.89 2,422,172 +0.27(+0.94%)
Sep 06, 2012 28.19 28.74 28.19 28.62 2,717,644 +0.61(+2.18%)
Sep 05, 2012 28.00 28.07 27.80 28.01 3,219,808 -0.08(-0.28%)
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.