Skip to main content

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

58.95 -0.86 (-1.44%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.15 20.65 19.95 20.65 1,185,791 +0.31(+1.54%)
Nov 26, 2008 19.54 20.44 19.43 20.34 4,735,445 +0.31(+1.53%)
Nov 25, 2008 19.95 20.19 18.82 20.03 4,669,986 +0.33(+1.70%)
Nov 24, 2008 18.11 20.03 17.73 19.70 10,558,302 +1.94(+10.94%)
Nov 21, 2008 17.66 17.83 15.94 17.75 9,434,136 +0.82(+4.85%)
Nov 20, 2008 17.79 18.35 16.82 16.93 8,700,790 -0.96(-5.37%)
Nov 19, 2008 19.16 19.65 17.82 17.89 6,381,331 -1.49(-7.69%)
Nov 18, 2008 19.80 19.97 18.44 19.38 5,104,447 -0.17(-0.89%)
Nov 17, 2008 19.82 20.09 19.36 19.56 2,776,085 -0.31(-1.54%)
Nov 14, 2008 20.83 21.28 19.79 19.86 5,313,501 -1.19(-5.65%)
Nov 13, 2008 19.29 21.15 18.37 21.05 4,640,655 +1.66(+8.54%)
Nov 12, 2008 20.25 20.59 19.26 19.40 7,770,832 -1.32(-6.38%)
Nov 11, 2008 20.66 21.19 20.40 20.72 4,178,306 -0.02(-0.10%)
Nov 10, 2008 21.43 21.80 20.51 20.74 3,769,229 -0.45(-2.10%)
Nov 07, 2008 20.98 21.29 20.50 21.19 5,174,001 +0.23(+1.10%)
Nov 06, 2008 21.32 22.12 20.86 20.96 7,280,670 -0.72(-3.31%)
Nov 05, 2008 23.70 23.70 20.89 21.67 3,302,156 -1.83(-7.79%)
Nov 04, 2008 23.45 23.80 23.13 23.50 7,672,682 +0.45(+1.96%)
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.