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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.67 19.88 19.64 19.85 1,613,274 +0.13(+0.68%)
Mar 30, 2011 19.51 19.77 19.45 19.72 1,680,056 +0.29(+1.50%)
Mar 29, 2011 19.30 19.58 19.30 19.43 2,118,897 +0.13(+0.66%)
Mar 28, 2011 19.31 19.39 19.26 19.30 1,717,541 +0.03(+0.15%)
Mar 25, 2011 19.22 19.57 19.20 19.27 4,749,088 +0.08(+0.43%)
Mar 24, 2011 19.30 19.30 19.05 19.19 1,524,695 -0.03(-0.16%)
Mar 23, 2011 19.38 19.41 19.00 19.22 3,619,773 -0.22(-1.11%)
Mar 22, 2011 19.57 19.68 19.44 19.44 1,460,899 -0.14(-0.72%)
Mar 21, 2011 19.50 19.59 19.47 19.58 2,158,843 +0.29(+1.51%)
Mar 18, 2011 19.24 19.37 19.14 19.29 3,805,784 +0.25(+1.32%)
Mar 17, 2011 19.19 19.20 18.92 19.04 2,084,442 +0.07(+0.35%)
Mar 16, 2011 19.16 19.17 18.87 18.97 4,604,691 -0.19(-0.97%)
Mar 15, 2011 19.08 19.25 19.03 19.16 5,410,849 -0.13(-0.69%)
Mar 14, 2011 19.34 19.39 19.12 19.29 3,714,004 -0.16(-0.84%)
Mar 11, 2011 19.41 19.56 19.32 19.45 2,391,042 -0.05(-0.27%)
Mar 10, 2011 19.79 19.79 19.45 19.50 3,869,686 -0.48(-2.42%)
Mar 09, 2011 20.05 20.17 19.91 19.99 1,518,300 -0.06(-0.30%)
Mar 08, 2011 19.64 20.14 19.53 20.05 2,733,861 +0.52(+2.67%)
Mar 07, 2011 19.70 19.91 19.40 19.53 3,209,987 -0.14(-0.72%)
Mar 04, 2011 19.81 19.89 19.49 19.67 3,270,675 -0.18(-0.90%)
Mar 03, 2011 19.64 19.93 19.63 19.85 2,310,149 +0.43(+2.22%)
Mar 02, 2011 19.56 19.60 19.31 19.42 3,323,764 -0.14(-0.72%)
Mar 01, 2011 19.85 19.85 19.52 19.56 4,529,209 -0.29(-1.46%)
Feb 28, 2011 19.92 20.09 19.77 19.85 1,999,614 +0.01(+0.04%)
Feb 25, 2011 19.53 19.85 19.45 19.84 3,540,427 +0.43(+2.22%)
Feb 24, 2011 19.65 19.70 19.20 19.41 6,917,547 -0.19(-0.95%)
Feb 23, 2011 19.91 19.97 19.50 19.59 3,993,873 -0.21(-1.05%)
Feb 22, 2011 20.16 20.20 19.76 19.80 4,124,854 -0.49(-2.42%)
Feb 18, 2011 20.18 20.31 20.16 20.29 1,608,607 +0.14(+0.70%)
Feb 17, 2011 20.20 20.21 20.04 20.15 1,765,056 -0.04(-0.18%)
Feb 16, 2011 20.07 20.24 20.04 20.19 2,214,756 +0.19(+0.93%)
Feb 15, 2011 20.09 20.23 19.96 20.00 4,493,671 -0.19(-0.96%)
Feb 14, 2011 20.17 20.23 20.05 20.20 1,938,363 +0.01(+0.05%)
Feb 11, 2011 19.68 20.23 19.62 20.18 4,876,147 +0.44(+2.24%)
Feb 10, 2011 19.70 19.85 19.65 19.74 1,929,663 -0.09(-0.45%)
Feb 09, 2011 19.86 20.02 19.69 19.83 1,918,086 -0.10(-0.48%)
Feb 08, 2011 19.94 19.97 19.83 19.93 3,536,597 -0.01(-0.04%)
Feb 07, 2011 19.77 20.10 19.72 19.94 2,204,282 +0.21(+1.06%)
Feb 04, 2011 19.66 19.75 19.55 19.73 2,286,563 +0.07(+0.38%)
Feb 03, 2011 19.56 19.69 19.39 19.65 3,113,192 +0.07(+0.34%)
Feb 02, 2011 19.68 19.81 19.57 19.59 3,870,971 -0.18(-0.90%)
Feb 01, 2011 19.52 19.84 19.44 19.76 2,414,676 +0.34(+1.76%)
Jan 31, 2011 19.49 19.64 19.35 19.42 3,634,125 -0.06(-0.30%)
Jan 28, 2011 19.86 20.00 19.48 19.48 3,448,768 -0.33(-1.69%)
Jan 27, 2011 19.72 19.89 19.55 19.82 2,280,641 +0.13(+0.68%)
Jan 26, 2011 19.85 19.93 19.56 19.68 2,675,596 -0.13(-0.68%)
Jan 25, 2011 19.65 19.83 19.58 19.82 2,267,761 +0.10(+0.49%)
Jan 24, 2011 19.88 19.88 19.69 19.72 1,962,293 -0.13(-0.67%)
Jan 21, 2011 19.90 19.98 19.79 19.85 3,757,905 +0.04(+0.23%)
Jan 20, 2011 19.85 20.07 19.68 19.81 4,924,913 -0.13(-0.67%)
Jan 19, 2011 20.42 20.46 19.91 19.94 5,639,551 -0.52(-2.54%)
Jan 18, 2011 20.22 20.47 20.14 20.46 5,757,785 +0.25(+1.25%)
Jan 14, 2011 19.45 20.29 19.44 20.21 10,865,944 +0.77(+3.94%)
Jan 13, 2011 19.65 19.65 19.39 19.45 3,058,386 -0.17(-0.87%)
Jan 12, 2011 19.63 19.74 19.53 19.62 2,021,679 +0.15(+0.76%)
Jan 11, 2011 19.48 19.61 19.31 19.47 2,967,168 +0.09(+0.46%)
Jan 10, 2011 19.09 19.45 18.89 19.38 3,455,699 +0.22(+1.16%)
Jan 07, 2011 19.76 19.91 19.14 19.16 13,311,115 -0.57(-2.90%)
Jan 06, 2011 20.00 20.00 19.72 19.73 4,098,585 -0.28(-1.38%)
Jan 05, 2011 19.62 20.00 19.62 20.00 3,901,730 +0.32(+1.62%)
Jan 04, 2011 20.09 20.14 19.39 19.68 5,846,128 -0.36(-1.82%)
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.