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 (%)
May 30, 2008 24.75 24.75 24.16 24.39 1,910,775 -0.30(-1.20%)
May 29, 2008 24.01 24.73 24.01 24.68 1,589,328 +0.62(+2.58%)
May 28, 2008 24.62 24.63 23.85 24.06 5,191,315 -0.49(-2.01%)
May 27, 2008 24.28 24.63 24.06 24.56 803,974 +0.39(+1.62%)
May 26, 2008 24.31 24.40 24.05 24.16 0 +0.00(+0.00%)
May 23, 2008 24.31 24.40 24.05 24.16 2,235,042 -0.30(-1.24%)
May 22, 2008 24.11 24.74 24.09 24.47 4,292,799 +0.32(+1.35%)
May 21, 2008 24.43 24.75 24.07 24.14 6,406,102 -0.29(-1.18%)
May 20, 2008 24.59 24.61 24.30 24.43 1,985,076 -0.26(-1.05%)
May 19, 2008 24.96 25.12 24.64 24.69 3,126,605 -0.26(-1.04%)
May 16, 2008 25.38 25.44 24.66 24.95 2,605,582 -0.47(-1.83%)
May 15, 2008 25.21 25.41 24.79 25.41 1,759,878 +0.21(+0.82%)
May 14, 2008 25.27 25.51 25.12 25.21 1,317,338 -0.10(-0.38%)
May 13, 2008 25.41 25.52 25.07 25.30 1,858,215 -0.12(-0.46%)
May 12, 2008 24.67 25.52 24.67 25.42 2,721,941 +0.78(+3.15%)
May 09, 2008 24.57 25.08 24.50 24.64 5,693,208 -0.17(-0.68%)
May 08, 2008 25.27 25.32 24.77 24.81 4,638,454 -0.34(-1.35%)
May 07, 2008 26.07 26.11 25.12 25.15 3,474,434 -0.84(-3.24%)
May 06, 2008 25.78 26.18 25.24 26.00 4,449,227 +0.04(+0.14%)
May 05, 2008 26.25 26.25 25.73 25.96 1,464,105 -0.24(-0.90%)
May 02, 2008 26.77 27.13 26.11 26.20 3,444,668 -0.35(-1.34%)
May 01, 2008 25.45 26.72 25.38 26.55 3,793,047 +1.12(+4.41%)
Apr 30, 2008 25.89 26.12 25.34 25.43 2,038,127 -0.54(-2.08%)
Apr 29, 2008 26.00 26.05 25.79 25.97 1,631,114 -0.18(-0.71%)
Apr 28, 2008 25.65 26.17 25.42 26.15 2,171,223 +0.45(+1.75%)
Apr 25, 2008 25.79 25.81 24.94 25.70 2,061,923 +0.18(+0.69%)
Apr 24, 2008 24.40 25.52 24.26 25.52 3,407,259 +1.08(+4.41%)
Apr 23, 2008 25.03 25.16 24.32 24.45 4,595,964 -0.55(-2.19%)
Apr 22, 2008 25.11 25.30 24.59 24.99 5,666,728 -0.24(-0.94%)
Apr 21, 2008 26.13 26.13 25.22 25.23 4,078,221 -0.90(-3.45%)
Apr 18, 2008 26.38 26.66 26.08 26.13 5,906,952 +0.13(+0.48%)
Apr 17, 2008 25.55 26.09 25.22 26.00 4,850,367 +0.16(+0.63%)
Apr 16, 2008 25.03 25.84 24.98 25.84 4,811,937 +1.20(+4.85%)
Apr 15, 2008 24.11 24.71 24.06 24.64 5,059,535 +0.64(+2.65%)
Apr 14, 2008 24.73 24.73 23.92 24.01 3,462,015 -0.69(-2.81%)
Apr 11, 2008 25.03 25.30 24.68 24.70 5,464,639 -0.46(-1.82%)
Apr 10, 2008 24.98 25.61 24.62 25.16 7,098,899 +0.06(+0.24%)
Apr 09, 2008 25.99 26.14 24.74 25.10 8,727,468 -0.85(-3.27%)
Apr 08, 2008 26.09 26.17 25.65 25.95 4,243,653 -0.27(-1.01%)
Apr 07, 2008 26.23 26.62 25.95 26.22 4,965,843 -0.04(-0.14%)
Apr 04, 2008 26.97 26.97 26.16 26.25 5,120,174 -0.76(-2.82%)
Apr 03, 2008 27.16 27.16 26.62 27.02 3,224,623 -0.29(-1.05%)
Apr 02, 2008 27.35 27.62 26.70 27.30 4,135,529 +0.14(+0.52%)
Apr 01, 2008 26.40 27.18 26.33 27.16 5,505,748 +1.20(+4.64%)
Mar 31, 2008 25.75 26.44 25.56 25.96 2,317,911 +0.36(+1.41%)
Mar 28, 2008 26.19 26.57 25.54 25.60 4,692,213 -0.80(-3.02%)
Mar 27, 2008 27.22 27.22 26.26 26.40 3,755,156 -0.78(-2.88%)
Mar 26, 2008 27.67 27.84 26.71 27.18 3,320,606 -0.70(-2.52%)
Mar 25, 2008 27.91 27.92 27.02 27.88 4,818,110 +0.19(+0.69%)
Mar 24, 2008 27.66 28.37 27.39 27.69 8,347,459 +0.49(+1.82%)
Mar 21, 2008 25.92 27.27 25.32 27.19 4,698,362 +0.00(+0.00%)
Mar 20, 2008 25.92 27.27 25.32 27.19 4,698,362 +1.22(+4.69%)
Mar 19, 2008 26.63 26.90 25.97 25.97 9,787,475 -0.39(-1.48%)
Mar 18, 2008 26.10 26.38 25.19 26.37 7,647,523 +1.04(+4.11%)
Mar 17, 2008 24.63 25.63 24.45 25.32 7,937,511 -0.18(-0.72%)
Mar 14, 2008 26.32 26.45 25.07 25.51 7,833,391 -0.37(-1.43%)
Mar 13, 2008 25.10 26.10 24.52 25.88 5,067,868 +0.47(+1.86%)
Mar 12, 2008 26.16 26.80 25.29 25.41 7,405,674 -0.44(-1.71%)
Mar 11, 2008 24.43 26.02 24.43 25.85 9,316,409 +1.85(+7.69%)
Mar 10, 2008 23.97 24.45 23.71 24.00 5,459,398 -0.11(-0.46%)
Mar 07, 2008 23.59 24.50 23.32 24.11 3,649,319 +0.46(+1.94%)
Mar 06, 2008 24.36 24.36 23.64 23.66 3,470,751 -0.74(-3.03%)
Mar 05, 2008 24.79 25.04 24.22 24.39 4,536,461 -0.14(-0.57%)
Mar 04, 2008 24.45 24.76 23.83 24.53 4,151,039 -0.21(-0.87%)
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.