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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.64 21.64 21.24 21.33 2,447,372 -0.36(-1.65%)
Apr 27, 2012 21.57 21.70 21.35 21.69 2,005,625 +0.16(+0.74%)
Apr 26, 2012 21.40 21.60 21.32 21.53 2,695,794 +0.12(+0.57%)
Apr 25, 2012 21.30 21.54 21.22 21.41 4,109,578 +0.29(+1.37%)
Apr 24, 2012 20.87 21.19 20.87 21.12 3,163,529 +0.28(+1.35%)
Apr 23, 2012 20.72 20.91 20.66 20.84 3,015,431 -0.19(-0.90%)
Apr 20, 2012 21.01 21.23 20.95 21.03 2,586,904 +0.13(+0.62%)
Apr 19, 2012 21.04 21.17 20.72 20.90 5,525,636 -0.08(-0.36%)
Apr 18, 2012 21.14 21.23 20.90 20.97 3,554,365 -0.26(-1.22%)
Apr 17, 2012 21.00 21.40 21.00 21.23 4,080,123 +0.43(+2.04%)
Apr 16, 2012 20.78 20.93 20.52 20.81 3,237,944 +0.22(+1.07%)
Apr 13, 2012 21.13 21.13 20.56 20.59 6,755,448 -0.60(-2.83%)
Apr 12, 2012 20.97 21.25 20.95 21.19 4,817,937 +0.27(+1.27%)
Apr 11, 2012 20.79 20.94 20.69 20.92 3,572,023 +0.40(+1.93%)
Apr 10, 2012 20.93 20.96 20.46 20.53 4,790,518 -0.41(-1.96%)
Apr 09, 2012 20.94 21.05 20.81 20.94 6,651,754 -0.36(-1.68%)
Apr 05, 2012 21.32 21.45 21.20 21.29 2,105,448 -0.13(-0.62%)
Apr 04, 2012 21.55 21.67 21.26 21.43 7,199,217 -0.39(-1.79%)
Apr 03, 2012 21.76 21.83 21.53 21.82 4,657,965 +0.03(+0.14%)
Apr 02, 2012 21.63 21.86 21.40 21.79 2,842,354 +0.15(+0.70%)
Mar 30, 2012 21.87 21.87 21.51 21.64 2,719,854 -0.09(-0.42%)
Mar 29, 2012 21.79 21.82 21.38 21.73 4,476,797 -0.20(-0.90%)
Mar 28, 2012 21.73 22.00 21.64 21.92 2,659,859 +0.18(+0.84%)
Mar 27, 2012 21.95 21.98 21.74 21.74 3,182,787 -0.18(-0.83%)
Mar 26, 2012 21.86 22.01 21.68 21.92 2,395,736 +0.31(+1.44%)
Mar 23, 2012 21.47 21.64 21.28 21.61 3,398,812 +0.09(+0.42%)
Mar 22, 2012 21.70 21.71 21.35 21.52 3,418,451 -0.39(-1.77%)
Mar 21, 2012 22.07 22.09 21.79 21.91 2,306,745 -0.09(-0.41%)
Mar 20, 2012 21.92 22.13 21.79 22.00 4,298,105 -0.11(-0.52%)
Mar 19, 2012 21.89 22.31 21.63 22.11 4,276,653 +0.21(+0.94%)
Mar 16, 2012 21.98 22.11 21.68 21.91 4,225,896 +0.07(+0.34%)
Mar 15, 2012 21.46 21.93 21.30 21.84 5,463,944 +0.42(+1.98%)
Mar 14, 2012 21.39 21.59 21.11 21.41 6,659,177 +0.12(+0.57%)
Mar 13, 2012 20.65 21.31 20.60 21.29 4,481,313 +0.80(+3.88%)
Mar 12, 2012 20.52 20.61 20.37 20.49 1,854,498 -0.09(-0.44%)
Mar 09, 2012 20.25 20.69 20.23 20.59 2,967,595 +0.33(+1.61%)
Mar 08, 2012 20.07 20.27 19.96 20.26 2,450,784 +0.30(+1.48%)
Mar 07, 2012 19.79 20.03 19.68 19.96 3,415,954 +0.32(+1.62%)
Mar 06, 2012 19.91 19.93 19.59 19.65 9,512,237 -0.50(-2.48%)
Mar 05, 2012 20.12 20.29 19.99 20.15 3,376,195 -0.05(-0.26%)
Mar 02, 2012 20.42 20.54 20.11 20.20 2,215,410 -0.25(-1.22%)
Mar 01, 2012 20.43 20.76 20.43 20.45 3,035,081 +0.08(+0.41%)
Feb 29, 2012 20.53 20.73 20.27 20.37 4,118,807 -0.09(-0.44%)
Feb 28, 2012 20.52 20.62 20.34 20.46 2,846,862 -0.08(-0.37%)
Feb 27, 2012 20.17 20.63 20.09 20.53 2,828,824 +0.16(+0.78%)
Feb 24, 2012 20.53 20.53 20.28 20.37 3,131,868 -0.15(-0.74%)
Feb 23, 2012 20.15 20.58 20.03 20.52 4,311,705 +0.40(+1.99%)
Feb 22, 2012 20.57 20.57 20.10 20.12 4,146,148 -0.50(-2.42%)
Feb 21, 2012 20.80 20.83 20.49 20.62 2,945,481 -0.13(-0.62%)
Feb 17, 2012 20.81 20.83 20.63 20.75 1,913,420 +0.08(+0.40%)
Feb 16, 2012 20.14 20.72 20.14 20.67 6,184,458 +0.46(+2.29%)
Feb 15, 2012 20.31 20.40 20.11 20.21 4,553,592 +0.03(+0.15%)
Feb 14, 2012 20.27 20.30 19.97 20.18 3,120,386 -0.23(-1.11%)
Feb 13, 2012 20.34 20.42 20.21 20.40 2,848,913 +0.32(+1.58%)
Feb 10, 2012 20.24 20.24 20.03 20.09 2,966,245 -0.33(-1.60%)
Feb 09, 2012 20.59 20.63 20.28 20.41 4,383,672 -0.11(-0.55%)
Feb 08, 2012 20.41 20.62 20.22 20.52 3,291,989 +0.11(+0.52%)
Feb 07, 2012 20.34 20.53 20.25 20.42 1,674,897 +0.03(+0.15%)
Feb 06, 2012 20.53 20.54 20.33 20.39 3,156,610 -0.21(-1.03%)
Feb 03, 2012 20.30 20.62 20.29 20.60 4,800,406 +0.58(+2.87%)
Feb 02, 2012 19.92 20.10 19.81 20.02 5,395,522 +0.11(+0.57%)
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.