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

69.97 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 27.93 27.97 27.63 27.79 502,273 +0.02(+0.07%)
Aug 30, 2012 27.84 27.85 27.65 27.77 451,665 -0.21(-0.75%)
Aug 29, 2012 27.74 28.07 27.72 27.98 1,406,113 +0.43(+1.56%)
Aug 27, 2012 27.60 27.73 27.45 27.55 436,308 +0.05(+0.18%)
Aug 24, 2012 27.33 27.61 27.30 27.50 638,114 +0.12(+0.44%)
Aug 23, 2012 27.67 27.67 27.33 27.38 1,671,075 -0.33(-1.19%)
Aug 22, 2012 27.86 28.01 27.62 27.71 1,294,316 -0.22(-0.79%)
Aug 21, 2012 27.98 28.33 27.84 27.93 1,174,556 +0.04(+0.14%)
Aug 20, 2012 27.79 27.96 27.74 27.89 1,434,576 +0.04(+0.14%)
Aug 17, 2012 27.70 27.85 27.58 27.85 317,942 +0.21(+0.76%)
Aug 16, 2012 27.53 27.69 27.37 27.64 548,631 +0.15(+0.55%)
Aug 15, 2012 27.27 27.53 27.26 27.49 453,354 +0.15(+0.55%)
Aug 14, 2012 27.39 27.52 27.25 27.34 982,936 +0.04(+0.15%)
Aug 13, 2012 27.28 27.31 26.99 27.30 654,772 +0.01(+0.04%)
Aug 10, 2012 27.30 27.45 27.14 27.29 529,743 -0.10(-0.37%)
Aug 09, 2012 27.41 27.52 27.33 27.39 641,478 -0.05(-0.18%)
Aug 08, 2012 27.30 27.57 27.06 27.44 948,758 +0.03(+0.11%)
Aug 07, 2012 27.32 27.69 27.29 27.41 1,414,018 +0.18(+0.66%)
Aug 06, 2012 27.36 27.49 27.21 27.23 787,920 -0.03(-0.11%)
Aug 03, 2012 26.97 27.35 26.67 27.26 1,519,869 +0.82(+3.10%)
Aug 02, 2012 26.57 26.67 26.23 26.44 2,160,036 -0.29(-1.08%)
Aug 01, 2012 27.04 27.13 26.69 26.73 903,627 -0.18(-0.67%)
Jul 31, 2012 26.95 27.15 26.91 26.91 2,945,929 -0.13(-0.48%)
Jul 30, 2012 27.13 27.28 27.00 27.04 1,373,652 -0.16(-0.59%)
Jul 27, 2012 26.86 27.35 26.65 27.20 1,442,185 +0.44(+1.64%)
Jul 26, 2012 26.99 27.02 26.65 26.76 1,802,152 +0.19(+0.72%)
Jul 25, 2012 26.68 26.78 26.53 26.57 491,799 -0.01(-0.04%)
Jul 24, 2012 26.79 26.79 26.32 26.58 1,731,112 -0.03(-0.11%)
Jul 23, 2012 26.51 26.68 26.44 26.61 1,225,340 -0.39(-1.44%)
Jul 20, 2012 27.14 27.22 26.97 27.00 755,452 -0.38(-1.39%)
Jul 19, 2012 27.80 27.86 27.29 27.38 2,157,971 -0.38(-1.37%)
Jul 18, 2012 27.95 28.05 27.68 27.76 2,609,008 -0.23(-0.82%)
Jul 17, 2012 27.81 28.02 27.49 27.99 3,380,823 +0.31(+1.12%)
Jul 16, 2012 27.76 27.86 27.57 27.68 1,172,154 -0.06(-0.22%)
Jul 13, 2012 27.24 27.82 27.18 27.74 1,426,931 +0.63(+2.32%)
Jul 12, 2012 27.06 27.20 26.89 27.11 1,738,802 -0.08(-0.29%)
Jul 11, 2012 27.02 27.27 26.97 27.19 540,045 +0.16(+0.59%)
Jul 10, 2012 27.41 27.52 26.88 27.03 2,549,300 -0.20(-0.73%)
Jul 09, 2012 27.34 27.42 27.03 27.23 1,127,233 -0.27(-0.98%)
Jul 06, 2012 27.33 27.56 27.26 27.50 558,072 -0.12(-0.43%)
Jul 05, 2012 27.77 27.78 27.59 27.62 937,093 -0.16(-0.58%)
Jul 03, 2012 27.65 27.81 27.55 27.78 1,607,742 +0.19(+0.69%)
Jul 02, 2012 27.33 27.62 27.17 27.59 1,671,342 +0.21(+0.77%)
Jun 29, 2012 27.29 27.56 27.19 27.38 1,643,974 +0.58(+2.16%)
Jun 28, 2012 26.37 26.80 26.23 26.80 1,595,214 +0.15(+0.56%)
Jun 27, 2012 26.28 26.72 26.13 26.65 2,535,745 +0.45(+1.72%)
Jun 26, 2012 26.08 26.42 25.89 26.20 1,176,925 +0.12(+0.46%)
Jun 25, 2012 26.04 26.19 25.93 26.08 784,242 -0.43(-1.62%)
Jun 22, 2012 26.33 26.65 26.17 26.51 1,882,819 +0.37(+1.42%)
Jun 21, 2012 26.80 26.96 26.08 26.14 1,498,217 -0.63(-2.35%)
Jun 20, 2012 26.74 26.90 26.47 26.77 2,332,391 +0.04(+0.15%)
Jun 19, 2012 26.36 26.85 26.34 26.73 1,621,094 +0.43(+1.63%)
Jun 18, 2012 26.20 26.48 26.06 26.30 980,641 -0.02(-0.08%)
Jun 15, 2012 26.03 26.40 25.90 26.32 2,957,035 +0.25(+0.96%)
Jun 14, 2012 25.77 26.17 25.77 26.07 2,085,281 +0.32(+1.24%)
Jun 13, 2012 25.76 26.23 25.63 25.75 1,411,328 -0.15(-0.58%)
Jun 12, 2012 25.58 25.90 25.40 25.90 2,291,942 +0.35(+1.37%)
Jun 11, 2012 26.33 26.40 25.54 25.55 2,351,408 -0.52(-1.99%)
Jun 08, 2012 25.67 26.15 25.40 26.07 2,794,467 +0.38(+1.48%)
Jun 07, 2012 25.92 26.00 25.64 25.69 2,956,040 +0.15(+0.59%)
Jun 06, 2012 25.24 25.55 25.07 25.54 2,983,065 +0.54(+2.16%)
Jun 05, 2012 24.88 25.30 24.80 25.00 4,427,385 +0.06(+0.24%)
Jun 04, 2012 25.64 25.64 24.85 24.94 4,315,133 -0.44(-1.73%)
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.