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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 25.63 25.79 25.42 25.44 1,674,818 -0.33(-1.29%)
May 30, 2013 25.53 25.84 25.50 25.77 1,339,496 +0.25(+0.97%)
May 29, 2013 25.53 25.70 25.39 25.53 3,394,397 -0.12(-0.45%)
May 28, 2013 25.63 25.87 25.50 25.64 1,332,621 +0.31(+1.22%)
May 24, 2013 25.11 25.33 25.00 25.33 1,230,990 +0.10(+0.40%)
May 23, 2013 25.06 25.27 24.92 25.23 4,196,265 -0.06(-0.25%)
May 22, 2013 25.75 25.96 25.17 25.29 3,608,453 -0.40(-1.57%)
May 21, 2013 25.73 25.77 25.57 25.70 3,780,032 +0.00(+0.00%)
May 20, 2013 25.52 25.76 25.51 25.70 2,001,855 +0.15(+0.58%)
May 17, 2013 25.26 25.58 25.26 25.55 1,518,263 +0.33(+1.32%)
May 16, 2013 25.16 25.41 25.16 25.22 1,210,158 -0.07(-0.28%)
May 15, 2013 25.11 25.37 25.05 25.29 1,529,159 +0.46(+1.84%)
May 13, 2013 24.73 24.92 24.66 24.83 3,156,847 +0.05(+0.22%)
May 10, 2013 24.70 24.79 24.63 24.77 679,632 +0.08(+0.31%)
May 09, 2013 24.73 24.84 24.65 24.70 548,805 -0.12(-0.50%)
May 08, 2013 24.79 24.86 24.65 24.82 1,326,964 +0.01(+0.03%)
May 07, 2013 24.51 24.84 24.49 24.81 5,335,664 +0.35(+1.43%)
May 06, 2013 24.15 24.49 24.12 24.46 3,897,577 +0.32(+1.32%)
May 03, 2013 24.11 24.33 24.08 24.15 1,649,229 +0.28(+1.17%)
May 02, 2013 23.61 23.94 23.61 23.87 1,930,077 +0.29(+1.22%)
May 01, 2013 24.02 24.02 23.56 23.58 1,488,607 -0.49(-2.03%)
Apr 30, 2013 24.05 24.08 23.85 24.07 1,301,232 +0.03(+0.13%)
Apr 29, 2013 23.91 24.06 23.91 24.04 1,636,054 +0.16(+0.68%)
Apr 26, 2013 24.01 24.03 23.73 23.87 1,032,842 -0.15(-0.65%)
Apr 25, 2013 24.04 24.16 23.98 24.03 1,350,571 +0.05(+0.23%)
Apr 24, 2013 23.77 23.99 23.72 23.98 1,036,130 +0.18(+0.75%)
Apr 23, 2013 23.46 23.80 23.40 23.80 1,605,790 +0.38(+1.62%)
Apr 22, 2013 23.51 23.51 23.17 23.42 3,720,816 -0.05(-0.23%)
Apr 19, 2013 23.20 23.64 23.09 23.47 2,305,958 +0.29(+1.24%)
Apr 18, 2013 23.29 23.48 23.05 23.18 2,577,514 -0.14(-0.60%)
Apr 17, 2013 23.63 24.03 23.13 23.32 2,110,765 -0.36(-1.54%)
Apr 16, 2013 23.56 23.71 23.46 23.69 1,658,118 +0.29(+1.23%)
Apr 15, 2013 24.13 24.13 23.40 23.40 2,044,039 -0.79(-3.27%)
Apr 12, 2013 24.25 24.34 24.09 24.19 1,998,164 -0.17(-0.70%)
Apr 11, 2013 24.49 24.50 24.31 24.36 3,273,227 -0.12(-0.51%)
Apr 10, 2013 24.21 24.51 24.15 24.49 2,915,248 +0.38(+1.58%)
Apr 09, 2013 24.15 24.25 24.01 24.11 1,668,966 -0.05(-0.19%)
Apr 08, 2013 23.94 24.18 23.76 24.15 2,621,755 +0.15(+0.61%)
Apr 05, 2013 23.40 24.01 23.40 24.01 2,022,877 +0.03(+0.13%)
Apr 04, 2013 23.84 24.00 23.75 23.98 1,776,380 +0.19(+0.78%)
Apr 03, 2013 24.18 24.18 23.75 23.79 2,290,259 -0.36(-1.48%)
Apr 02, 2013 24.46 24.46 24.11 24.15 1,567,379 -0.19(-0.80%)
Apr 01, 2013 24.66 24.66 24.22 24.34 1,784,367 -0.30(-1.23%)
Mar 28, 2013 24.69 24.70 24.58 24.64 974,041 -0.05(-0.19%)
Mar 27, 2013 24.63 24.70 24.41 24.69 2,161,668 -0.05(-0.19%)
Mar 26, 2013 24.65 24.76 24.60 24.73 735,237 +0.09(+0.38%)
Mar 25, 2013 24.70 24.73 24.51 24.64 2,680,923 +0.05(+0.19%)
Mar 22, 2013 24.56 24.68 24.53 24.60 1,456,103 +0.04(+0.16%)
Mar 21, 2013 24.53 24.67 23.60 24.56 1,946,080 -0.16(-0.66%)
Mar 20, 2013 24.68 24.74 24.61 24.72 1,627,358 +0.19(+0.76%)
Mar 19, 2013 24.54 24.58 24.38 24.53 2,438,709 +0.09(+0.38%)
Mar 18, 2013 24.45 24.54 24.30 24.44 2,157,819 -0.25(-1.00%)
Mar 15, 2013 24.56 24.70 24.48 24.69 1,992,165 +0.12(+0.50%)
Mar 14, 2013 24.41 24.57 24.36 24.57 1,786,080 +0.25(+1.02%)
Mar 13, 2013 24.19 24.36 24.16 24.32 1,146,331 +0.12(+0.48%)
Mar 12, 2013 24.26 24.31 24.13 24.20 2,434,057 -0.05(-0.22%)
Mar 11, 2013 24.26 24.33 24.11 24.26 2,072,789 +0.09(+0.38%)
Mar 08, 2013 24.26 24.34 24.05 24.16 3,767,200 +0.04(+0.16%)
Mar 07, 2013 23.96 24.13 23.89 24.12 2,444,592 +0.26(+1.10%)
Mar 06, 2013 23.93 23.93 23.80 23.86 1,144,471 +0.07(+0.29%)
Mar 05, 2013 23.71 23.93 23.68 23.79 5,522,628 +0.15(+0.62%)
Mar 04, 2013 23.46 23.66 23.39 23.65 1,710,249 +0.15(+0.63%)
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.