Skip to main content

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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.91 16.97 16.73 16.82 4,114,421 -0.23(-1.36%)
Nov 29, 2010 16.84 17.11 16.83 17.05 1,583,681 +0.17(+1.02%)
Nov 26, 2010 17.06 17.22 16.85 16.88 2,643,335 -0.34(-1.99%)
Nov 24, 2010 17.07 17.22 17.22 17.22 1,971,508 +0.25(+1.45%)
Nov 23, 2010 16.89 17.08 16.86 16.97 2,719,961 -0.11(-0.66%)
Nov 22, 2010 17.12 17.14 16.86 17.08 2,565,599 -0.10(-0.61%)
Nov 19, 2010 17.23 17.26 17.05 17.19 1,827,886 -0.07(-0.43%)
Nov 18, 2010 17.23 17.39 17.19 17.26 1,881,045 +0.22(+1.27%)
Nov 17, 2010 17.29 17.32 17.02 17.05 1,956,549 -0.27(-1.55%)
Nov 16, 2010 17.45 17.51 17.15 17.32 3,357,188 -0.24(-1.36%)
Nov 15, 2010 17.60 17.78 17.53 17.55 3,393,605 +0.13(+0.73%)
Nov 12, 2010 17.70 17.70 17.42 17.43 1,864,622 -0.40(-2.26%)
Nov 11, 2010 17.67 17.88 17.60 17.83 4,319,205 -0.09(-0.50%)
Nov 10, 2010 17.51 17.94 17.51 17.92 3,330,429 +0.38(+2.17%)
Nov 09, 2010 17.79 17.86 17.47 17.54 3,695,035 -0.23(-1.30%)
Nov 08, 2010 17.88 17.90 17.58 17.77 1,664,989 -0.14(-0.79%)
Nov 05, 2010 17.64 18.32 17.59 17.91 6,828,887 +0.29(+1.65%)
Nov 04, 2010 17.22 17.68 17.22 17.62 6,560,920 +0.59(+3.46%)
Nov 03, 2010 16.71 17.05 16.70 17.03 6,233,990 +0.37(+2.24%)
Nov 02, 2010 16.55 16.77 16.49 16.66 4,412,317 +0.23(+1.41%)
Nov 01, 2010 16.94 16.94 16.25 16.43 8,102,164 -0.50(-2.96%)
Oct 29, 2010 16.91 16.97 16.81 16.93 1,843,126 +0.01(+0.04%)
Oct 28, 2010 17.21 17.25 16.85 16.92 4,771,087 -0.21(-1.22%)
Oct 27, 2010 16.90 17.25 16.90 17.13 3,790,152 +0.10(+0.61%)
Oct 25, 2010 17.40 17.41 16.99 17.02 3,821,722 -0.28(-1.64%)
Oct 22, 2010 17.27 17.35 17.11 17.31 2,592,530 +0.03(+0.17%)
Oct 21, 2010 17.42 17.62 17.12 17.28 2,213,878 -0.04(-0.22%)
Oct 20, 2010 17.52 17.53 17.20 17.32 5,465,839 -0.17(-0.95%)
Oct 19, 2010 17.41 17.83 17.35 17.48 4,151,964 -0.08(-0.46%)
Oct 18, 2010 17.24 17.65 17.14 17.56 2,821,525 +0.34(+1.95%)
Oct 15, 2010 17.57 17.70 17.20 17.23 5,583,546 -0.26(-1.49%)
Oct 14, 2010 17.63 17.73 17.32 17.49 10,899,140 -0.22(-1.26%)
Oct 13, 2010 17.49 17.93 17.29 17.71 7,107,021 +0.31(+1.80%)
Oct 12, 2010 17.20 17.46 17.10 17.40 2,825,200 +0.06(+0.34%)
Oct 11, 2010 17.45 17.45 17.28 17.34 1,976,457 -0.10(-0.60%)
Oct 08, 2010 17.44 17.50 17.21 17.44 3,226,171 +0.07(+0.39%)
Oct 07, 2010 17.49 17.58 17.24 17.38 2,331,466 -0.04(-0.21%)
Oct 06, 2010 17.36 17.55 17.31 17.41 2,705,317 +0.01(+0.09%)
Oct 05, 2010 17.07 17.42 16.89 17.40 3,432,680 +0.46(+2.73%)
Oct 04, 2010 16.97 17.11 16.77 16.94 2,940,141 -0.13(-0.74%)
Oct 01, 2010 17.06 17.32 16.95 17.06 1,792,549 -0.04(-0.26%)
Sep 30, 2010 17.13 17.43 17.08 17.11 2,994,785 +0.07(+0.39%)
Sep 29, 2010 16.91 17.14 16.85 17.04 1,511,603 +0.01(+0.09%)
Sep 28, 2010 16.85 17.05 16.57 17.02 6,070,136 +0.21(+1.24%)
Sep 27, 2010 17.01 17.03 16.79 16.82 2,447,375 -0.20(-1.18%)
Sep 24, 2010 16.64 17.02 16.58 17.02 2,227,124 +0.56(+3.40%)
Sep 23, 2010 16.44 16.92 16.39 16.46 4,104,309 -0.11(-0.68%)
Sep 22, 2010 16.98 17.00 16.49 16.57 4,325,084 -0.48(-2.80%)
Sep 21, 2010 17.20 17.41 17.03 17.05 2,663,712 -0.14(-0.82%)
Sep 20, 2010 16.72 17.24 16.61 17.19 2,699,486 +0.47(+2.81%)
Sep 17, 2010 16.72 16.83 16.49 16.72 1,621,567 -0.15(-0.90%)
Sep 15, 2010 16.69 16.91 16.57 16.87 1,456,135 +0.03(+0.18%)
Sep 14, 2010 17.16 17.16 16.74 16.84 2,988,086 -0.31(-1.82%)
Sep 13, 2010 16.85 17.21 16.85 17.15 3,372,079 +0.52(+3.13%)
Sep 10, 2010 16.66 16.79 16.60 16.63 866,949 +0.04(+0.26%)
Sep 09, 2010 16.64 16.85 16.44 16.59 1,687,018 +0.11(+0.69%)
Sep 08, 2010 16.25 16.65 16.25 16.48 2,371,410 +0.16(+1.00%)
Sep 07, 2010 16.58 16.66 16.28 16.31 1,608,955 -0.40(-2.40%)
Sep 03, 2010 16.68 16.77 16.54 16.72 3,077,676 +0.28(+1.72%)
Sep 02, 2010 16.29 16.45 16.22 16.43 2,593,617 +0.08(+0.50%)
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.