Skip to main content

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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 21.37 21.90 21.16 21.90 1,117,810 +0.33(+1.54%)
Nov 26, 2008 20.73 21.68 20.61 21.57 4,463,965 +0.33(+1.53%)
Nov 25, 2008 21.17 21.42 19.96 21.25 4,402,259 +0.35(+1.70%)
Nov 24, 2008 19.22 21.25 18.81 20.89 9,953,002 +2.06(+10.94%)
Nov 21, 2008 18.74 18.91 16.91 18.83 8,893,283 +0.87(+4.85%)
Nov 20, 2008 18.87 19.47 17.84 17.96 8,201,979 -1.02(-5.37%)
Nov 19, 2008 20.32 20.84 18.91 18.98 6,015,493 -1.58(-7.69%)
Nov 18, 2008 21.00 21.19 19.56 20.56 4,811,812 -0.18(-0.89%)
Nov 17, 2008 21.03 21.31 20.54 20.75 2,616,933 -0.32(-1.54%)
Nov 14, 2008 22.10 22.58 21.00 21.07 5,008,881 -1.26(-5.65%)
Nov 13, 2008 20.46 22.44 19.48 22.33 4,374,609 +1.76(+8.54%)
Nov 12, 2008 21.48 21.85 20.43 20.58 7,325,335 -1.40(-6.38%)
Nov 11, 2008 21.91 22.48 21.64 21.98 3,938,766 -0.02(-0.10%)
Nov 10, 2008 22.73 23.12 21.76 22.00 3,553,141 -0.47(-2.10%)
Nov 07, 2008 22.26 22.58 21.75 22.47 4,877,378 +0.24(+1.10%)
Nov 06, 2008 22.61 23.47 22.13 22.23 6,863,274 -0.76(-3.31%)
Nov 05, 2008 25.14 25.14 22.16 22.99 3,112,846 -1.94(-7.79%)
Nov 04, 2008 24.87 25.25 24.53 24.93 7,232,812 +0.48(+1.96%)
Nov 03, 2008 24.20 24.50 23.40 24.45 3,199,194 +0.16(+0.64%)
Oct 31, 2008 23.11 24.30 22.72 24.30 2,996,787 +1.22(+5.28%)
Oct 30, 2008 23.09 23.09 22.10 23.08 2,510,322 +1.10(+5.01%)
Oct 29, 2008 22.19 22.93 21.53 21.98 4,912,329 -0.21(-0.96%)
Oct 28, 2008 20.92 22.67 19.72 22.19 4,504,077 +2.07(+10.28%)
Oct 27, 2008 19.82 21.37 19.82 20.12 4,660,864 -0.18(-0.91%)
Oct 24, 2008 19.57 21.20 19.56 20.31 6,674,771 -0.91(-4.28%)
Oct 23, 2008 22.18 22.28 19.85 21.22 11,577,167 -0.95(-4.30%)
Oct 22, 2008 23.13 23.21 21.87 22.17 6,123,550 -1.44(-6.10%)
Oct 21, 2008 24.14 24.39 23.54 23.61 3,552,372 -0.89(-3.62%)
Oct 20, 2008 24.36 24.70 23.98 24.50 4,082,306 +0.99(+4.21%)
Oct 17, 2008 24.28 25.20 23.51 23.51 5,761,383 -1.02(-4.16%)
Oct 16, 2008 23.29 24.80 22.38 24.53 6,037,631 +0.90(+3.81%)
Oct 15, 2008 24.37 25.07 23.40 23.63 8,856,930 -1.19(-4.79%)
Oct 14, 2008 24.89 26.92 23.42 24.81 10,224,051 +0.77(+3.19%)
Oct 13, 2008 22.30 24.05 21.69 24.05 5,207,757 +3.22(+15.46%)
Oct 10, 2008 18.39 22.50 18.39 20.83 16,431,508 +0.85(+4.25%)
Oct 09, 2008 23.00 24.37 19.83 19.98 12,120,671 -3.13(-13.55%)
Oct 08, 2008 22.98 24.10 22.61 23.11 4,579,209 -0.58(-2.43%)
Oct 07, 2008 25.46 27.14 23.53 23.68 6,540,116 -1.93(-7.55%)
Oct 06, 2008 25.13 26.01 24.08 25.62 7,542,577 -0.34(-1.31%)
Oct 03, 2008 27.88 28.43 25.96 25.96 3,919,392 -1.26(-4.61%)
Oct 02, 2008 27.53 27.78 26.95 27.21 3,767,165 -0.31(-1.13%)
Oct 01, 2008 26.54 27.70 25.72 27.53 5,203,697 +0.95(+3.59%)
Sep 30, 2008 25.26 26.66 25.26 26.57 6,378,699 +0.72(+2.80%)
Sep 29, 2008 27.33 27.33 23.90 25.85 6,391,679 -1.48(-5.43%)
Sep 26, 2008 26.37 27.70 26.13 27.33 0 -0.14(-0.51%)
Sep 25, 2008 28.80 28.87 27.47 27.47 5,808,117 -0.34(-1.22%)
Sep 24, 2008 28.57 28.57 27.26 27.81 6,385,679 +0.00(+0.00%)
Sep 23, 2008 29.03 29.03 27.50 27.81 6,122,386 -0.95(-3.29%)
Sep 22, 2008 32.02 32.13 27.62 28.76 8,703,331 -1.76(-5.76%)
Sep 19, 2008 38.13 44.48 28.88 30.52 0 +0.44(+1.45%)
Sep 18, 2008 26.59 31.34 25.96 30.08 26,011,700 +4.01(+15.38%)
Sep 17, 2008 26.31 27.30 25.58 26.07 16,929,894 -1.40(-5.11%)
Sep 16, 2008 24.90 27.47 24.87 27.47 17,709,200 +1.62(+6.26%)
Sep 15, 2008 24.98 26.69 24.95 25.86 12,515,001 -1.03(-3.82%)
Sep 12, 2008 25.82 27.55 25.55 26.88 8,007,513 +0.77(+2.94%)
Sep 11, 2008 24.99 26.12 24.73 26.11 14,875,023 +0.43(+1.67%)
Sep 10, 2008 25.92 26.09 24.61 25.69 10,518,129 -0.12(-0.46%)
Sep 09, 2008 26.51 26.85 25.72 25.80 10,850,042 -0.68(-2.57%)
Sep 08, 2008 27.25 27.62 25.52 26.48 18,288,596 +1.48(+5.94%)
Sep 05, 2008 23.77 25.15 23.59 25.00 0 +0.97(+4.06%)
Sep 04, 2008 25.11 25.11 24.00 24.02 6,866,758 -1.11(-4.41%)
Sep 03, 2008 24.16 25.19 23.92 25.13 6,433,077 +0.90(+3.72%)
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.