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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.97 23.13 22.88 23.05 1,739,173 +0.04(+0.17%)
Jan 30, 2013 23.02 23.10 22.90 23.01 2,112,351 -0.02(-0.10%)
Jan 29, 2013 22.95 23.11 22.95 23.04 1,163,861 +0.05(+0.24%)
Jan 28, 2013 22.99 23.29 22.81 22.98 1,248,982 +0.02(+0.10%)
Jan 25, 2013 22.90 23.04 22.81 22.96 2,145,571 +0.03(+0.13%)
Jan 24, 2013 22.96 23.03 22.84 22.93 2,527,727 -0.01(-0.03%)
Jan 23, 2013 23.10 23.10 22.90 22.93 2,011,508 -0.18(-0.77%)
Jan 22, 2013 22.84 23.11 22.84 23.11 3,045,017 +0.25(+1.08%)
Jan 18, 2013 22.95 23.02 22.73 22.87 3,015,362 -0.08(-0.37%)
Jan 17, 2013 22.76 22.99 22.73 22.95 8,693,801 +0.29(+1.30%)
Jan 16, 2013 22.52 22.72 22.42 22.66 4,405,209 +0.10(+0.45%)
Jan 15, 2013 22.36 22.59 22.34 22.56 1,049,408 +0.12(+0.55%)
Jan 14, 2013 22.34 22.52 22.22 22.43 1,303,667 +0.08(+0.35%)
Jan 11, 2013 22.52 22.62 22.12 22.36 6,908,152 -0.22(-0.99%)
Jan 10, 2013 22.67 22.67 22.47 22.58 3,284,910 +0.12(+0.55%)
Jan 09, 2013 22.59 22.70 22.42 22.46 2,049,652 -0.11(-0.48%)
Jan 08, 2013 22.62 22.70 22.45 22.56 956,289 -0.09(-0.41%)
Jan 07, 2013 22.78 22.79 22.55 22.66 1,541,290 -0.14(-0.61%)
Jan 04, 2013 22.55 22.83 22.51 22.80 2,128,032 +0.26(+1.17%)
Jan 03, 2013 22.41 22.56 22.33 22.53 9,311,632 +0.12(+0.52%)
Jan 02, 2013 22.11 22.44 21.61 22.42 5,541,228 +0.80(+3.72%)
Dec 31, 2012 21.37 21.61 21.31 21.61 2,055,259 +0.21(+0.97%)
Dec 28, 2012 21.37 21.57 21.32 21.40 1,643,970 -0.11(-0.50%)
Dec 27, 2012 21.64 21.68 21.21 21.51 5,243,828 -0.11(-0.50%)
Dec 26, 2012 21.70 21.78 21.54 21.62 580,706 -0.05(-0.21%)
Dec 24, 2012 21.71 21.79 21.61 21.67 400,650 -0.12(-0.53%)
Dec 21, 2012 21.57 21.87 21.57 21.78 1,414,598 -0.19(-0.88%)
Dec 20, 2012 21.85 22.00 21.79 21.98 3,278,293 +0.13(+0.60%)
Dec 19, 2012 21.85 21.96 21.69 21.85 2,231,612 +0.03(+0.14%)
Dec 18, 2012 21.55 21.83 21.49 21.82 2,155,795 +0.34(+1.61%)
Dec 17, 2012 21.12 21.47 21.07 21.47 2,807,813 +0.48(+2.26%)
Dec 14, 2012 21.06 21.13 20.98 21.00 1,993,719 -0.14(-0.65%)
Dec 13, 2012 21.29 21.33 21.07 21.13 1,599,394 -0.17(-0.79%)
Dec 12, 2012 21.33 21.49 21.26 21.30 2,358,481 +0.00(+0.00%)
Dec 11, 2012 21.23 21.34 21.18 21.30 2,312,073 +0.19(+0.91%)
Dec 10, 2012 21.06 21.23 21.00 21.11 916,288 +0.04(+0.18%)
Dec 07, 2012 21.18 21.18 20.98 21.07 1,245,434 +0.01(+0.04%)
Dec 06, 2012 21.08 21.15 21.01 21.06 871,901 -0.01(-0.04%)
Dec 05, 2012 20.99 21.20 20.92 21.07 1,521,894 +0.09(+0.44%)
Dec 04, 2012 21.10 21.15 20.84 20.98 2,412,520 -0.16(-0.76%)
Nov 30, 2012 21.21 21.25 21.08 21.14 1,091,678 -0.05(-0.22%)
Nov 29, 2012 21.21 21.31 21.11 21.19 1,830,573 +0.12(+0.58%)
Nov 28, 2012 21.09 21.09 20.71 21.06 2,003,503 +0.00(+0.00%)
Nov 27, 2012 21.25 21.28 21.05 21.06 1,993,897 -0.21(-0.97%)
Nov 26, 2012 21.23 21.27 21.13 21.27 3,612,377 -0.08(-0.39%)
Nov 23, 2012 20.90 21.36 20.81 21.36 3,905,875 +0.54(+2.61%)
Nov 21, 2012 20.88 20.91 20.69 20.81 1,980,482 -0.05(-0.22%)
Nov 20, 2012 20.57 20.93 20.57 20.86 2,861,248 +0.17(+0.82%)
Nov 19, 2012 20.63 20.72 20.56 20.69 3,828,600 +0.37(+1.82%)
Nov 16, 2012 20.11 20.34 19.98 20.32 2,619,053 +0.20(+0.98%)
Nov 15, 2012 20.07 20.28 20.01 20.12 3,327,926 -0.02(-0.11%)
Nov 14, 2012 20.56 20.56 20.11 20.15 2,939,746 -0.32(-1.57%)
Nov 13, 2012 20.61 20.84 20.47 20.47 4,408,314 -0.33(-1.59%)
Nov 12, 2012 20.76 20.85 20.68 20.80 869,887 +0.04(+0.18%)
Nov 09, 2012 20.57 20.93 20.56 20.76 3,319,973 +0.09(+0.44%)
Nov 08, 2012 21.00 21.10 20.66 20.67 3,351,707 -0.22(-1.06%)
Nov 07, 2012 21.60 21.61 20.88 20.89 6,987,022 -0.83(-3.82%)
Nov 06, 2012 21.49 21.77 21.39 21.72 1,427,211 +0.32(+1.51%)
Nov 05, 2012 21.35 21.46 21.08 21.39 3,973,499 -0.01(-0.04%)
Nov 02, 2012 21.69 21.77 21.40 21.40 2,615,348 -0.29(-1.34%)
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.