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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 15.69 15.88 15.47 15.70 11,162 +0.12(+0.76%)
Aug 30, 2010 16.14 16.14 15.56 15.58 1,961,917 -0.15(-0.95%)
Aug 27, 2010 16.01 16.16 15.65 15.73 4,016,344 -0.04(-0.24%)
Aug 26, 2010 15.99 16.14 15.72 15.77 4,144,415 -0.12(-0.75%)
Aug 25, 2010 15.73 15.93 15.50 15.89 3,433,175 +0.04(+0.23%)
Aug 24, 2010 15.80 15.97 15.50 15.85 7,196,196 -0.08(-0.51%)
Aug 23, 2010 16.28 16.45 15.93 15.93 2,990,317 -0.27(-1.65%)
Aug 20, 2010 16.21 16.25 15.82 16.20 8,804,162 -0.09(-0.55%)
Aug 19, 2010 16.57 16.70 16.18 16.29 5,113,163 -0.41(-2.45%)
Aug 18, 2010 16.69 16.80 16.45 16.70 3,290,261 +0.04(+0.27%)
Aug 17, 2010 16.64 16.78 16.45 16.66 4,677,545 +0.23(+1.40%)
Aug 16, 2010 16.23 16.51 16.22 16.43 3,461,501 +0.10(+0.64%)
Aug 13, 2010 16.32 16.53 16.29 16.32 3,640,031 -0.15(-0.90%)
Aug 12, 2010 16.60 16.65 16.39 16.47 6,433,151 -0.28(-1.69%)
Aug 11, 2010 17.24 17.24 16.71 16.75 10,234,888 -0.78(-4.45%)
Aug 10, 2010 17.70 17.76 17.41 17.53 4,784,654 -0.35(-1.95%)
Aug 09, 2010 17.64 17.90 17.50 17.88 2,915,850 +0.30(+1.73%)
Aug 06, 2010 17.58 17.67 17.25 17.58 4,588,808 -0.22(-1.25%)
Aug 05, 2010 17.80 17.88 17.69 17.80 4,874,202 -0.16(-0.91%)
Aug 04, 2010 18.11 18.17 17.90 17.96 4,836,019 +0.04(+0.21%)
Aug 03, 2010 18.02 18.25 17.80 17.93 2,522,208 -0.10(-0.54%)
Aug 02, 2010 17.97 18.09 17.83 18.02 2,707,925 +0.35(+1.98%)
Jul 30, 2010 17.67 17.93 17.49 17.67 3,843,223 -0.08(-0.46%)
Jul 29, 2010 18.10 18.10 17.53 17.76 4,623,202 -0.04(-0.25%)
Jul 28, 2010 17.96 18.18 17.74 17.80 2,071,828 -0.26(-1.44%)
Jul 27, 2010 18.12 18.30 18.01 18.06 3,645,147 +0.17(+0.96%)
Jul 26, 2010 17.43 17.90 17.32 17.89 4,248,302 +0.48(+2.73%)
Jul 23, 2010 17.13 17.48 16.95 17.41 4,752,813 +0.24(+1.39%)
Jul 22, 2010 16.83 17.24 16.77 17.18 3,632,099 +0.66(+4.01%)
Jul 21, 2010 17.48 17.54 16.51 16.51 5,507,296 -0.80(-4.60%)
Jul 20, 2010 17.01 17.31 16.82 17.31 6,631,986 +0.13(+0.78%)
Jul 19, 2010 17.44 17.47 17.00 17.18 4,523,304 -0.18(-1.03%)
Jul 16, 2010 17.35 18.09 17.25 17.35 4,631,677 -0.79(-4.34%)
Jul 15, 2010 18.44 18.44 17.81 18.14 2,637,611 -0.20(-1.09%)
Jul 14, 2010 18.64 18.64 18.15 18.34 2,158,460 -0.33(-1.79%)
Jul 13, 2010 18.22 18.73 18.14 18.68 5,073,529 +0.76(+4.23%)
Jul 12, 2010 17.94 18.16 17.76 17.92 1,395,597 -0.13(-0.70%)
Jul 09, 2010 18.05 18.07 17.60 18.05 2,584,190 +0.39(+2.19%)
Jul 08, 2010 17.53 17.73 17.40 17.66 2,518,511 +0.22(+1.24%)
Jul 07, 2010 16.74 17.44 16.74 17.44 2,691,685 +0.75(+4.50%)
Jul 06, 2010 16.93 17.22 16.57 16.69 1,944,135 -0.04(-0.22%)
Jul 02, 2010 16.73 17.09 16.58 16.73 2,159,258 -0.18(-1.06%)
Jul 01, 2010 17.12 17.32 16.50 16.91 6,542,661 -0.26(-1.52%)
Jun 30, 2010 17.38 17.73 17.12 17.17 1,811,272 -0.19(-1.11%)
Jun 29, 2010 17.73 17.82 17.30 17.36 3,992,576 -0.76(-4.19%)
Jun 25, 2010 18.12 18.14 17.66 18.12 3,262,685 +0.44(+2.48%)
Jun 24, 2010 17.97 18.03 17.61 17.68 2,864,713 -0.26(-1.45%)
Jun 23, 2010 18.13 18.31 17.85 17.94 2,105,858 -0.25(-1.35%)
Jun 22, 2010 18.46 18.69 18.14 18.19 672 -0.28(-1.53%)
Jun 21, 2010 18.60 18.73 18.32 18.47 2,280,307 -0.03(-0.16%)
Jun 18, 2010 18.50 18.62 18.22 18.50 3,298,272 +0.05(+0.26%)
Jun 17, 2010 18.48 18.59 18.25 18.45 3,478,768 +0.02(+0.12%)
Jun 16, 2010 18.24 18.63 18.24 18.43 2,561,275 +0.03(+0.16%)
Jun 15, 2010 18.20 18.46 17.62 18.40 3,021,907 +0.39(+2.18%)
Jun 14, 2010 18.13 18.39 17.97 18.01 1,708,193 -0.04(-0.25%)
Jun 11, 2010 17.70 18.07 17.65 18.05 2,312,106 +0.18(+0.99%)
Jun 10, 2010 17.59 17.89 17.44 17.87 2,710,922 +0.54(+3.12%)
Jun 09, 2010 17.62 17.70 17.26 17.33 6,678,353 -0.16(-0.89%)
Jun 08, 2010 17.53 17.66 17.07 17.49 6,181,524 -0.01(-0.04%)
Jun 07, 2010 17.65 17.90 17.50 17.50 6,068,575 -0.14(-0.80%)
Jun 04, 2010 17.64 18.37 17.60 17.64 7,474,438 -1.14(-6.08%)
Jun 03, 2010 18.88 18.88 18.53 18.78 1,582,672 +0.01(+0.08%)
Jun 02, 2010 18.18 18.76 18.13 18.76 2,680,246 +0.59(+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.