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

58.88 +1.62 (+2.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 15.56 15.75 15.34 15.57 11,256 +0.12(+0.76%)
Aug 30, 2010 16.00 16.00 15.43 15.46 1,978,351 -0.15(-0.95%)
Aug 27, 2010 15.88 16.03 15.52 15.60 4,049,987 -0.04(-0.24%)
Aug 26, 2010 15.85 16.01 15.59 15.64 4,179,131 -0.12(-0.75%)
Aug 25, 2010 15.60 15.80 15.37 15.76 3,461,933 +0.04(+0.23%)
Aug 24, 2010 15.67 15.84 15.37 15.72 7,256,475 -0.08(-0.51%)
Aug 23, 2010 16.15 16.31 15.80 15.80 3,015,366 -0.27(-1.65%)
Aug 20, 2010 16.07 16.11 15.68 16.07 8,877,910 -0.09(-0.55%)
Aug 19, 2010 16.44 16.56 16.05 16.16 5,155,993 -0.41(-2.45%)
Aug 18, 2010 16.55 16.66 16.32 16.56 3,317,822 +0.04(+0.27%)
Aug 17, 2010 16.50 16.64 16.31 16.52 4,716,726 +0.23(+1.40%)
Aug 16, 2010 16.10 16.37 16.09 16.29 3,490,497 +0.10(+0.64%)
Aug 13, 2010 16.19 16.39 16.16 16.19 3,670,522 -0.15(-0.90%)
Aug 12, 2010 16.46 16.51 16.25 16.33 6,487,038 -0.28(-1.69%)
Aug 11, 2010 17.10 17.10 16.57 16.61 10,320,620 -0.77(-4.45%)
Aug 10, 2010 17.56 17.62 17.26 17.39 4,824,733 -0.35(-1.95%)
Aug 09, 2010 17.50 17.75 17.36 17.73 2,940,274 +0.30(+1.73%)
Aug 06, 2010 17.43 17.53 17.11 17.43 4,627,246 -0.22(-1.25%)
Aug 05, 2010 17.65 17.73 17.54 17.65 4,915,031 -0.16(-0.91%)
Aug 04, 2010 17.96 18.01 17.75 17.82 4,876,528 +0.04(+0.21%)
Aug 03, 2010 17.87 18.10 17.66 17.78 2,543,335 -0.10(-0.54%)
Aug 02, 2010 17.82 17.94 17.68 17.87 2,730,608 +0.35(+1.98%)
Jul 30, 2010 17.53 17.79 17.34 17.53 3,875,416 -0.08(-0.46%)
Jul 29, 2010 17.95 17.95 17.39 17.61 4,661,928 -0.04(-0.25%)
Jul 28, 2010 17.82 18.03 17.59 17.65 2,089,183 -0.26(-1.44%)
Jul 27, 2010 17.97 18.15 17.86 17.91 3,675,681 +0.17(+0.96%)
Jul 26, 2010 17.28 17.75 17.17 17.74 4,283,888 +0.47(+2.73%)
Jul 23, 2010 16.99 17.34 16.81 17.27 4,792,624 +0.24(+1.38%)
Jul 22, 2010 16.69 17.10 16.63 17.03 3,662,523 +0.66(+4.01%)
Jul 21, 2010 17.34 17.39 16.38 16.38 5,553,427 -0.79(-4.60%)
Jul 20, 2010 16.87 17.17 16.68 17.17 6,687,539 +0.13(+0.78%)
Jul 19, 2010 17.29 17.33 16.86 17.03 4,561,193 -0.18(-1.03%)
Jul 16, 2010 17.21 17.94 17.11 17.21 4,670,474 -0.78(-4.34%)
Jul 15, 2010 18.29 18.29 17.66 17.99 2,659,705 -0.20(-1.09%)
Jul 14, 2010 18.49 18.49 18.00 18.19 2,176,541 -0.33(-1.79%)
Jul 13, 2010 18.07 18.57 17.99 18.52 5,116,028 +0.75(+4.23%)
Jul 12, 2010 17.79 18.01 17.61 17.77 1,407,287 -0.13(-0.70%)
Jul 09, 2010 17.90 17.92 17.45 17.90 2,605,836 +0.38(+2.19%)
Jul 08, 2010 17.38 17.58 17.25 17.51 2,539,607 +0.21(+1.24%)
Jul 07, 2010 16.60 17.30 16.60 17.30 2,714,232 +0.74(+4.50%)
Jul 06, 2010 16.79 17.08 16.43 16.55 1,960,420 -0.04(-0.22%)
Jul 02, 2010 16.59 16.95 16.44 16.59 2,177,345 -0.18(-1.05%)
Jul 01, 2010 16.97 17.18 16.36 16.77 6,597,466 -0.26(-1.52%)
Jun 30, 2010 17.24 17.58 16.97 17.03 1,826,444 -0.19(-1.11%)
Jun 29, 2010 17.58 17.68 17.16 17.22 4,026,020 -0.75(-4.19%)
Jun 25, 2010 17.97 17.98 17.52 17.97 3,290,015 +0.44(+2.48%)
Jun 24, 2010 17.82 17.88 17.46 17.53 2,888,709 -0.26(-1.45%)
Jun 23, 2010 17.98 18.15 17.70 17.79 2,123,497 -0.24(-1.35%)
Jun 22, 2010 18.30 18.54 17.98 18.04 678 -0.28(-1.53%)
Jun 21, 2010 18.44 18.57 18.17 18.32 2,299,408 -0.03(-0.16%)
Jun 18, 2010 18.35 18.46 18.07 18.35 3,325,900 +0.05(+0.25%)
Jun 17, 2010 18.33 18.43 18.10 18.30 3,507,850 +0.02(+0.12%)
Jun 16, 2010 18.09 18.48 18.09 18.28 2,582,687 +0.03(+0.16%)
Jun 15, 2010 18.05 18.31 17.48 18.25 3,047,170 +0.39(+2.18%)
Jun 14, 2010 17.98 18.23 17.82 17.86 1,722,473 -0.04(-0.25%)
Jun 11, 2010 17.55 17.92 17.51 17.90 2,331,435 +0.18(+0.99%)
Jun 10, 2010 17.45 17.74 17.29 17.73 2,733,585 +0.54(+3.12%)
Jun 09, 2010 17.48 17.55 17.12 17.19 6,734,183 -0.15(-0.89%)
Jun 08, 2010 17.39 17.51 16.93 17.34 6,233,201 -0.01(-0.04%)
Jun 07, 2010 17.50 17.76 17.35 17.35 6,119,308 -0.14(-0.80%)
Jun 04, 2010 17.49 18.22 17.45 17.49 7,536,923 -1.13(-6.07%)
Jun 03, 2010 18.73 18.73 18.37 18.62 1,595,903 +0.01(+0.08%)
Jun 02, 2010 18.03 18.61 17.98 18.61 2,702,652 +0.58(+3.22%)
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.