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

57.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.47 16.65 16.33 16.51 3,269,113 +0.12(+0.73%)
Aug 30, 2011 16.44 16.51 16.10 16.39 2,077,565 -0.15(-0.90%)
Aug 29, 2011 15.91 16.55 15.85 16.54 2,962,133 +0.85(+5.44%)
Aug 26, 2011 15.37 15.85 15.06 15.69 3,264,244 +0.19(+1.26%)
Aug 25, 2011 16.36 16.59 15.32 15.49 7,070,377 -0.34(-2.17%)
Aug 24, 2011 15.38 15.92 15.38 15.84 5,440,641 +0.40(+2.57%)
Aug 23, 2011 14.75 15.46 14.57 15.44 6,135,752 +0.76(+5.15%)
Aug 22, 2011 15.02 15.09 14.58 14.69 4,410,357 +0.04(+0.31%)
Aug 19, 2011 14.87 15.31 14.62 14.64 6,871,408 -0.46(-3.07%)
Aug 18, 2011 15.66 15.66 15.00 15.11 10,737,845 -0.88(-5.52%)
Aug 17, 2011 15.96 16.24 15.89 15.99 4,906,171 +0.10(+0.66%)
Aug 16, 2011 16.03 16.16 15.77 15.88 3,210,834 -0.27(-1.67%)
Aug 15, 2011 15.76 16.18 15.76 16.15 4,882,354 +0.54(+3.45%)
Aug 12, 2011 15.95 16.29 15.57 15.61 7,664,366 -0.36(-2.25%)
Aug 11, 2011 15.36 16.18 15.19 15.97 6,660,267 +0.76(+4.97%)
Aug 10, 2011 16.24 16.24 15.19 15.22 6,688,030 -1.33(-8.05%)
Aug 09, 2011 17.41 16.58 15.18 16.55 9,657,860 +0.91(+5.84%)
Aug 08, 2011 16.75 17.32 15.62 15.64 14,402,200 -1.69(-9.76%)
Aug 05, 2011 17.74 17.82 17.13 17.33 8,263,516 -0.25(-1.41%)
Aug 04, 2011 18.20 18.29 17.57 17.58 7,692,717 -0.84(-4.55%)
Aug 03, 2011 18.08 18.43 17.82 18.41 5,880,414 +0.31(+1.69%)
Aug 02, 2011 18.47 18.59 18.11 18.11 5,651,170 -0.43(-2.30%)
Aug 01, 2011 18.79 18.82 18.41 18.53 3,791,027 -0.02(-0.08%)
Jul 29, 2011 18.28 18.62 18.26 18.55 3,259,433 +0.07(+0.41%)
Jul 28, 2011 18.58 18.65 18.47 18.47 1,836,073 -0.05(-0.28%)
Jul 27, 2011 18.80 18.85 18.53 18.53 5,294,636 -0.40(-2.10%)
Jul 26, 2011 19.14 19.16 18.89 18.92 2,370,670 -0.21(-1.10%)
Jul 25, 2011 19.02 19.24 18.92 19.13 4,135,609 -0.07(-0.39%)
Jul 22, 2011 19.21 19.26 19.18 19.21 2,841,794 -0.11(-0.58%)
Jul 21, 2011 19.07 19.37 19.04 19.32 4,914,447 +0.34(+1.77%)
Jul 20, 2011 18.86 19.07 18.77 18.98 2,710,214 +0.16(+0.88%)
Jul 19, 2011 18.56 18.85 18.49 18.82 2,686,630 +0.35(+1.91%)
Jul 18, 2011 18.67 18.72 18.33 18.47 3,473,799 -0.27(-1.44%)
Jul 15, 2011 18.95 18.95 18.65 18.74 3,422,638 -0.06(-0.32%)
Jul 14, 2011 19.23 19.26 18.73 18.80 4,963,946 -0.37(-1.95%)
Jul 13, 2011 19.09 19.33 19.04 19.17 2,556,822 +0.16(+0.87%)
Jul 12, 2011 18.77 19.21 18.77 19.01 1,976,400 +0.20(+1.07%)
Jul 11, 2011 19.11 19.12 18.78 18.80 2,569,640 -0.45(-2.33%)
Jul 08, 2011 19.31 19.41 19.19 19.25 2,122,087 -0.31(-1.61%)
Jul 07, 2011 19.42 19.66 19.36 19.57 1,870,452 +0.29(+1.51%)
Jul 06, 2011 19.12 19.28 19.07 19.27 2,741,002 +0.10(+0.51%)
Jul 05, 2011 19.35 19.35 19.03 19.18 1,513,896 -0.18(-0.93%)
Jul 01, 2011 19.03 19.42 19.03 19.36 2,657,066 +0.31(+1.61%)
Jun 30, 2011 18.95 19.12 18.87 19.05 1,510,640 +0.12(+0.63%)
Jun 29, 2011 18.80 18.95 18.65 18.93 2,665,673 +0.21(+1.12%)
Jun 28, 2011 18.71 18.74 18.51 18.72 2,726,072 +0.10(+0.52%)
Jun 27, 2011 18.39 18.80 18.39 18.62 2,484,545 +0.22(+1.18%)
Jun 24, 2011 18.52 18.60 18.34 18.41 2,539,970 -0.06(-0.32%)
Jun 23, 2011 18.51 18.55 18.17 18.47 3,759,277 -0.28(-1.48%)
Jun 22, 2011 18.85 18.98 18.72 18.74 3,548,645 -0.17(-0.91%)
Jun 21, 2011 18.85 18.94 18.74 18.92 4,238,389 +0.14(+0.76%)
Jun 20, 2011 18.80 18.81 18.74 18.77 3,410,867 +0.05(+0.28%)
Jun 17, 2011 18.50 18.87 18.50 18.72 7,936,784 +0.31(+1.70%)
Jun 16, 2011 18.17 18.44 18.08 18.41 2,900,414 +0.26(+1.44%)
Jun 15, 2011 18.25 18.32 18.05 18.15 3,180,997 -0.26(-1.42%)
Jun 14, 2011 18.21 18.53 18.21 18.41 2,655,079 +0.32(+1.77%)
Jun 13, 2011 18.01 18.18 17.89 18.09 1,927,522 +0.09(+0.50%)
Jun 10, 2011 18.12 18.18 17.77 18.00 3,770,353 -0.18(-0.98%)
Jun 09, 2011 18.24 18.27 18.08 18.18 2,354,425 +0.01(+0.04%)
Jun 08, 2011 18.25 18.38 18.15 18.17 4,944,492 -0.10(-0.57%)
Jun 07, 2011 18.40 18.48 18.27 18.27 2,353,884 +0.02(+0.12%)
Jun 06, 2011 18.33 18.37 18.12 18.25 7,016,176 -0.09(-0.49%)
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.