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

71.20 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 44.79 45.02 44.26 44.60 1,362,800 +0.35(+0.79%)
Aug 30, 2007 44.26 45.04 44.10 44.25 1,330,700 -0.47(-1.05%)
Aug 29, 2007 44.16 44.90 43.78 44.72 1,124,800 +0.83(+1.89%)
Aug 28, 2007 44.53 44.53 43.81 43.89 896,900 -1.24(-2.75%)
Aug 27, 2007 45.38 45.40 44.96 45.13 1,824,650 -0.67(-1.46%)
Aug 24, 2007 45.33 45.80 44.38 45.80 3,961,400 +0.49(+1.08%)
Aug 23, 2007 46.37 46.43 45.20 45.31 1,189,700 -1.28(-2.75%)
Aug 22, 2007 46.76 47.10 45.80 46.59 2,459,900 +0.23(+0.50%)
Aug 21, 2007 45.77 46.70 45.50 46.36 1,969,300 +0.69(+1.51%)
Aug 20, 2007 46.39 46.56 44.99 45.67 1,878,600 -0.67(-1.45%)
Aug 17, 2007 46.00 47.16 45.80 46.34 2,345,100 +1.55(+3.46%)
Aug 16, 2007 41.82 44.82 41.82 44.79 6,803,200 +2.93(+7.00%)
Aug 15, 2007 41.83 43.36 41.48 41.86 1,281,800 +0.02(+0.05%)
Aug 14, 2007 42.72 42.72 41.81 41.84 516,600 -1.04(-2.43%)
Aug 13, 2007 44.10 44.43 42.45 42.88 1,375,000 -0.70(-1.61%)
Aug 10, 2007 42.64 44.39 42.38 43.58 1,999,100 +0.13(+0.30%)
Aug 09, 2007 43.22 44.31 42.91 43.45 1,642,000 -0.73(-1.65%)
Aug 08, 2007 42.89 44.98 42.89 44.18 4,181,300 +1.43(+3.35%)
Aug 07, 2007 41.88 43.31 41.88 42.75 3,426,000 +2.24(+5.53%)
Aug 06, 2007 40.63 40.78 39.94 40.51 1,409,600 -1.58(-3.75%)
Aug 03, 2007 42.09 42.09 42.09 42.09 0 +0.00(+0.00%)
Aug 02, 2007 42.00 42.53 41.82 42.09 980,000 +0.25(+0.60%)
Aug 01, 2007 41.61 42.03 40.90 41.84 1,244,700 +0.20(+0.48%)
Jul 31, 2007 42.76 42.87 41.59 41.64 1,763,700 -0.41(-0.98%)
Jul 30, 2007 41.91 42.46 41.40 42.05 950,200 +0.35(+0.84%)
Jul 27, 2007 41.86 42.50 41.63 41.70 1,036,800 -0.36(-0.86%)
Jul 26, 2007 42.20 42.49 41.57 42.06 1,455,000 -0.94(-2.19%)
Jul 25, 2007 43.08 43.35 42.48 43.00 1,694,200 +0.33(+0.77%)
Jul 24, 2007 43.50 43.50 42.50 42.67 1,074,900 -1.25(-2.85%)
Jul 23, 2007 44.22 44.22 43.92 43.92 596,200 -0.16(-0.36%)
Jul 20, 2007 44.66 44.68 43.84 44.08 1,049,300 -0.72(-1.61%)
Jul 19, 2007 44.82 45.13 44.55 44.80 3,302,900 +0.29(+0.65%)
Jul 18, 2007 45.24 45.24 44.14 44.51 2,686,800 -0.92(-2.03%)
Jul 17, 2007 45.58 45.72 45.43 45.43 202,600 -0.01(-0.02%)
Jul 16, 2007 45.62 45.76 45.37 45.44 276,300 -0.33(-0.72%)
Jul 13, 2007 45.66 45.87 45.62 45.77 270,300 +0.18(+0.39%)
Jul 12, 2007 45.18 45.90 45.18 45.59 830,800 +0.68(+1.51%)
Jul 11, 2007 44.94 45.01 44.65 44.91 769,000 -0.03(-0.07%)
Jul 10, 2007 45.89 45.89 44.93 44.94 681,700 -1.05(-2.28%)
Jul 09, 2007 46.34 46.34 45.90 45.99 714,770 -0.40(-0.86%)
Jul 06, 2007 46.26 46.40 46.10 46.39 354,600 +0.10(+0.22%)
Jul 05, 2007 46.47 46.47 46.13 46.29 22,100 -0.16(-0.34%)
Jul 03, 2007 46.30 46.50 46.28 46.45 516,100 +0.23(+0.50%)
Jul 02, 2007 46.20 47.31 46.12 46.22 247,700 +0.34(+0.74%)
Jun 29, 2007 46.30 46.54 45.77 45.88 507,100 -0.43(-0.93%)
Jun 28, 2007 46.29 46.77 46.05 46.31 636,200 +0.02(+0.04%)
Jun 27, 2007 45.76 46.38 45.67 46.29 1,659,700 +0.55(+1.20%)
Jun 26, 2007 45.69 45.93 45.51 45.74 1,049,640 +0.17(+0.37%)
Jun 25, 2007 45.65 46.10 45.50 45.57 448,800 -0.04(-0.09%)
Jun 22, 2007 46.02 46.02 45.54 45.61 750,600 -0.49(-1.06%)
Jun 21, 2007 46.17 46.30 45.83 46.10 1,035,800 -0.21(-0.45%)
Jun 20, 2007 46.89 46.89 46.29 46.31 315,200 -0.62(-1.32%)
Jun 19, 2007 46.75 46.96 46.60 46.93 1,133,700 +0.05(+0.11%)
Jun 18, 2007 46.95 47.00 46.64 46.88 228,200 -0.06(-0.13%)
Jun 15, 2007 46.86 47.39 46.81 46.94 1,296,300 +0.06(+0.13%)
Jun 14, 2007 46.96 47.26 46.87 46.88 1,591,500 -0.37(-0.78%)
Jun 13, 2007 46.59 47.49 46.38 47.25 962,600 +0.79(+1.70%)
Jun 12, 2007 47.04 47.04 46.46 46.46 621,700 -0.69(-1.46%)
Jun 11, 2007 47.06 47.31 46.88 47.15 127,100 +0.00(+0.00%)
Jun 08, 2007 46.56 47.20 46.54 47.15 906,100 +0.54(+1.16%)
Jun 07, 2007 47.11 47.11 46.54 46.61 1,163,600 -0.59(-1.25%)
Jun 06, 2007 47.34 47.34 47.11 47.20 496,200 -0.35(-0.74%)
Jun 05, 2007 47.91 47.91 47.42 47.55 1,195,900 -0.54(-1.12%)
Jun 04, 2007 48.09 48.09 47.90 48.09 241,610 -0.08(-0.17%)
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.