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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.61 16.79 16.47 16.65 3,241,973 +0.12(+0.73%)
Aug 30, 2011 16.58 16.65 16.24 16.53 2,060,316 -0.15(-0.91%)
Aug 29, 2011 16.04 16.69 15.98 16.68 2,937,541 +0.86(+5.44%)
Aug 26, 2011 15.50 15.98 15.19 15.82 3,237,144 +0.20(+1.26%)
Aug 25, 2011 16.50 16.73 15.45 15.62 7,011,678 -0.35(-2.17%)
Aug 24, 2011 15.51 16.05 15.51 15.97 5,395,472 +0.40(+2.57%)
Aug 23, 2011 14.88 15.59 14.70 15.57 6,084,812 +0.76(+5.15%)
Aug 22, 2011 15.15 15.22 14.70 14.81 4,373,742 +0.05(+0.31%)
Aug 19, 2011 14.99 15.44 14.74 14.76 6,814,361 -0.47(-3.07%)
Aug 18, 2011 15.79 15.79 15.13 15.23 10,648,698 -0.89(-5.52%)
Aug 17, 2011 16.09 16.37 16.02 16.12 4,865,439 +0.11(+0.66%)
Aug 16, 2011 16.17 16.30 15.90 16.02 3,184,177 -0.27(-1.67%)
Aug 15, 2011 15.90 16.32 15.90 16.29 4,841,819 +0.54(+3.45%)
Aug 12, 2011 16.08 16.42 15.70 15.75 7,600,735 -0.36(-2.25%)
Aug 11, 2011 15.49 16.32 15.31 16.11 6,604,973 +0.76(+4.97%)
Aug 10, 2011 16.38 16.38 15.31 15.35 6,632,505 -1.34(-8.05%)
Aug 09, 2011 17.56 16.72 15.31 16.69 9,577,679 +0.92(+5.84%)
Aug 08, 2011 16.89 17.47 15.75 15.77 14,282,630 -1.71(-9.76%)
Aug 05, 2011 17.89 17.96 17.28 17.47 8,194,911 -0.25(-1.41%)
Aug 04, 2011 18.36 18.44 17.72 17.72 7,628,851 -0.85(-4.55%)
Aug 03, 2011 18.24 18.58 17.96 18.57 5,831,594 +0.31(+1.70%)
Aug 02, 2011 18.63 18.75 18.26 18.26 5,604,253 -0.43(-2.30%)
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.