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 (%)
Aug 29, 2008 21.82 22.49 21.82 22.16 4,175,283 +0.03(+0.12%)
Aug 28, 2008 21.51 22.26 21.44 22.13 4,389,790 +0.78(+3.65%)
Aug 27, 2008 21.05 21.72 20.95 21.35 3,723,898 +0.23(+1.08%)
Aug 26, 2008 21.10 21.33 20.59 21.13 5,007,536 +0.14(+0.66%)
Aug 25, 2008 21.46 21.60 20.93 20.99 2,547,621 -0.77(-3.52%)
Aug 22, 2008 21.37 21.84 21.09 21.75 4,535,280 +0.67(+3.15%)
Aug 21, 2008 21.06 21.32 20.82 21.09 6,438,804 -0.28(-1.30%)
Aug 20, 2008 21.73 21.73 20.79 21.37 10,883,064 -0.40(-1.84%)
Aug 19, 2008 22.13 22.13 21.34 21.77 9,888,659 -0.44(-1.99%)
Aug 18, 2008 22.71 23.35 22.11 22.21 8,042,280 -0.93(-4.00%)
Aug 15, 2008 22.85 23.80 22.68 23.13 0 +0.54(+2.38%)
Aug 14, 2008 21.83 22.65 21.83 22.60 8,015,404 +0.31(+1.39%)
Aug 13, 2008 22.95 22.95 21.75 22.29 8,579,698 -0.91(-3.93%)
Aug 12, 2008 24.19 24.19 22.89 23.20 9,208,646 -0.84(-3.48%)
Aug 11, 2008 22.87 24.22 22.55 24.03 8,452,643 +1.37(+6.03%)
Aug 08, 2008 21.92 22.85 21.63 22.67 6,471,556 +0.92(+4.22%)
Aug 07, 2008 22.16 22.74 21.55 21.75 8,043,979 -0.61(-2.72%)
Aug 06, 2008 22.26 22.52 21.58 22.35 6,222,915 +0.20(+0.90%)
Aug 05, 2008 21.26 22.40 21.26 22.15 7,544,355 +0.75(+3.52%)
Aug 04, 2008 21.12 21.69 20.70 21.40 5,009,487 +0.06(+0.26%)
Aug 01, 2008 21.15 21.55 20.56 21.35 4,394,331 +0.45(+2.15%)
Jul 31, 2008 20.64 21.24 20.59 20.90 4,628,135 -0.30(-1.40%)
Jul 30, 2008 21.37 21.68 20.55 21.19 8,811,836 +0.39(+1.89%)
Jul 29, 2008 20.80 21.01 19.19 20.80 13,649,645 +1.54(+7.99%)
Jul 28, 2008 19.75 20.15 19.13 19.26 9,204,429 -0.64(-3.23%)
Jul 25, 2008 20.21 20.48 19.59 19.90 8,704,471 +0.01(+0.03%)
Jul 24, 2008 21.04 21.53 19.66 19.90 14,683,826 -1.19(-5.66%)
Jul 23, 2008 20.66 22.03 20.64 21.09 19,840,190 +0.35(+1.66%)
Jul 22, 2008 19.43 20.84 18.51 20.75 15,357,485 +1.14(+5.81%)
Jul 21, 2008 20.03 20.49 19.57 19.61 8,678,409 -0.28(-1.42%)
Jul 18, 2008 20.04 20.12 19.18 19.89 7,468,504 +0.25(+1.27%)
Jul 17, 2008 18.60 20.18 18.21 19.64 18,089,402 +1.64(+9.13%)
Jul 16, 2008 16.04 18.07 15.98 18.00 11,789,708 +2.24(+14.24%)
Jul 15, 2008 15.89 16.70 14.99 15.75 11,211,001 -0.37(-2.27%)
Jul 14, 2008 17.82 17.95 16.00 16.12 9,024,947 -1.45(-8.25%)
Jul 11, 2008 17.43 18.09 16.92 17.57 7,259,484 -0.03(-0.20%)
Jul 10, 2008 17.32 18.23 17.16 17.60 11,176,762 +0.20(+1.15%)
Jul 09, 2008 18.25 18.66 17.40 17.40 8,707,302 -0.74(-4.07%)
Jul 08, 2008 17.25 18.32 16.79 18.14 7,199,398 +1.13(+6.66%)
Jul 07, 2008 17.77 17.91 16.50 17.01 9,163,078 -0.52(-2.99%)
Jul 04, 2008 18.36 18.64 17.54 17.54 4,460,807 +0.00(+0.00%)
Jul 03, 2008 18.36 18.64 17.54 17.54 4,460,807 -0.80(-4.37%)
Jul 02, 2008 18.61 19.30 18.29 18.34 10,252,127 -0.17(-0.93%)
Jul 01, 2008 18.12 18.81 17.95 18.51 9,627,936 +0.12(+0.68%)
Jun 30, 2008 18.96 19.04 18.30 18.38 6,865,658 -0.77(-4.04%)
Jun 27, 2008 19.13 19.55 18.92 19.16 9,134,104 -0.08(-0.40%)
Jun 26, 2008 19.03 19.61 19.03 19.23 5,649,687 -0.23(-1.21%)
Jun 25, 2008 19.28 20.33 19.17 19.47 11,653,201 +0.13(+0.68%)
Jun 24, 2008 18.76 19.48 18.58 19.34 8,433,226 +0.44(+2.34%)
Jun 23, 2008 19.38 19.83 18.90 18.90 4,584,027 -0.76(-3.86%)
Jun 20, 2008 19.61 20.19 19.30 19.66 8,887,884 -0.10(-0.52%)
Jun 19, 2008 19.45 19.95 19.11 19.76 12,234,467 +0.30(+1.56%)
Jun 18, 2008 19.95 19.95 19.19 19.45 5,239,513 -0.58(-2.89%)
Jun 17, 2008 20.62 20.88 19.92 20.03 12,168,107 -0.52(-2.55%)
Jun 16, 2008 19.68 20.70 19.49 20.56 6,403,206 +0.53(+2.65%)
Jun 13, 2008 20.53 20.75 19.52 20.03 19,682,790 -0.43(-2.13%)
Jun 12, 2008 20.61 21.31 20.28 20.46 7,645,281 -0.04(-0.20%)
Jun 11, 2008 21.19 21.31 20.50 20.50 3,555,212 -0.80(-3.76%)
Jun 10, 2008 21.28 21.55 20.90 21.31 4,191,335 +0.21(+0.98%)
Jun 09, 2008 21.46 21.78 20.82 21.10 5,308,085 -0.44(-2.05%)
Jun 06, 2008 22.26 22.32 21.48 21.54 4,044,305 -0.86(-3.85%)
Jun 05, 2008 22.31 22.62 22.18 22.40 1,930,572 +0.28(+1.28%)
Jun 04, 2008 22.16 22.52 22.01 22.12 3,400,709 -0.17(-0.74%)
Jun 03, 2008 22.58 22.58 22.05 22.29 2,546,640 -0.14(-0.62%)
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.