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, 2007 29.75 30.24 29.33 29.59 4,273,806 +0.64(+2.22%)
Nov 29, 2007 29.54 29.54 28.67 28.94 1,915,768 -0.45(-1.53%)
Nov 28, 2007 28.20 29.39 28.06 29.39 2,972,859 +1.63(+5.88%)
Nov 27, 2007 27.26 28.09 27.26 27.76 5,095,298 +0.55(+2.01%)
Nov 26, 2007 28.88 28.88 27.16 27.21 2,159,703 -1.38(-4.83%)
Nov 23, 2007 27.92 29.02 27.92 28.60 1,464,654 +0.78(+2.79%)
Nov 21, 2007 27.74 28.37 27.36 27.82 4,435,943 +0.01(+0.03%)
Nov 20, 2007 27.86 28.23 26.94 27.81 2,946,630 -0.02(-0.08%)
Nov 19, 2007 28.47 28.47 27.53 27.84 5,096,828 -0.82(-2.86%)
Nov 16, 2007 29.17 29.17 28.25 28.66 4,020,780 -0.23(-0.79%)
Nov 15, 2007 29.81 29.81 28.67 28.88 4,527,948 -0.98(-3.29%)
Nov 14, 2007 30.81 30.86 29.67 29.87 2,876,255 -0.47(-1.56%)
Nov 13, 2007 29.63 30.49 29.45 30.34 2,869,327 +1.24(+4.26%)
Nov 12, 2007 29.47 29.89 28.90 29.10 2,704,136 +0.16(+0.54%)
Nov 09, 2007 28.06 29.36 27.59 28.94 4,384,955 +0.64(+2.27%)
Nov 08, 2007 27.72 28.49 27.21 28.30 4,447,772 +0.90(+3.29%)
Nov 07, 2007 28.86 28.86 27.37 27.40 2,526,220 -1.48(-5.14%)
Nov 06, 2007 28.48 28.88 27.93 28.88 1,700,409 +0.64(+2.25%)
Nov 05, 2007 26.69 28.50 26.69 28.25 2,122,504 -0.13(-0.47%)
Nov 02, 2007 29.72 29.72 28.14 28.38 3,840,176 -0.91(-3.10%)
Nov 01, 2007 31.10 31.10 29.19 29.29 1,872,595 -1.80(-5.80%)
Oct 31, 2007 30.97 31.31 30.37 31.09 4,303,440 +0.18(+0.60%)
Oct 30, 2007 30.91 30.93 30.49 30.91 3,204,418 -0.10(-0.33%)
Oct 29, 2007 31.19 31.37 30.83 31.01 2,319,189 -0.20(-0.64%)
Oct 26, 2007 29.83 31.31 29.83 31.21 2,861,888 +0.95(+3.15%)
Oct 25, 2007 30.10 30.59 29.80 30.26 2,059,486 +0.31(+1.04%)
Oct 24, 2007 30.25 30.25 29.23 29.95 2,870,687 -0.48(-1.58%)
Oct 23, 2007 30.53 30.53 29.95 30.43 1,386,937 +0.16(+0.54%)
Oct 22, 2007 29.70 30.54 29.50 30.27 8,090,625 +0.44(+1.46%)
Oct 19, 2007 30.58 30.58 29.83 29.83 2,259,206 -0.87(-2.84%)
Oct 18, 2007 30.86 30.86 30.25 30.70 3,581,555 -0.44(-1.40%)
Oct 17, 2007 31.80 31.89 30.72 31.14 4,166,092 -0.38(-1.22%)
Oct 16, 2007 32.24 32.24 31.41 31.52 2,729,191 -0.72(-2.24%)
Oct 15, 2007 32.92 32.96 32.05 32.24 2,221,157 -1.02(-3.06%)
Oct 12, 2007 33.35 33.51 32.91 33.26 1,612,248 -0.13(-0.40%)
Oct 11, 2007 33.53 33.80 33.18 33.40 971,248 -0.04(-0.11%)
Oct 10, 2007 33.79 33.79 33.38 33.43 1,607,509 -0.44(-1.31%)
Oct 09, 2007 33.72 33.88 33.49 33.88 559,216 +0.16(+0.46%)
Oct 08, 2007 33.80 34.14 33.68 33.72 378,452 -0.13(-0.39%)
Oct 05, 2007 33.89 34.05 33.61 33.85 945,928 +0.29(+0.86%)
Oct 04, 2007 33.56 33.75 33.50 33.57 277,306 +0.23(+0.69%)
Oct 03, 2007 33.54 33.71 33.30 33.34 894,204 -0.30(-0.90%)
Oct 02, 2007 33.29 33.67 33.29 33.64 502,346 +0.41(+1.22%)
Oct 01, 2007 32.49 33.30 32.49 33.23 1,272,927 +0.72(+2.20%)
Sep 28, 2007 32.95 32.95 32.31 32.52 1,738,850 -0.46(-1.39%)
Sep 27, 2007 32.89 33.01 32.78 32.98 570,996 +0.16(+0.49%)
Sep 26, 2007 32.66 33.14 32.56 32.81 1,831,466 +0.18(+0.57%)
Sep 25, 2007 32.69 32.75 32.33 32.63 2,055,694 -0.14(-0.43%)
Sep 24, 2007 33.41 33.48 32.75 32.77 1,445,973 -0.66(-1.97%)
Sep 21, 2007 33.72 33.73 33.35 33.43 516,157 -0.47(-1.39%)
Sep 20, 2007 34.45 34.45 33.67 33.90 668,351 -0.57(-1.65%)
Sep 19, 2007 34.42 34.84 34.30 34.47 5,472,329 +0.36(+1.06%)
Sep 18, 2007 32.75 36.20 32.46 34.11 2,452,020 +1.47(+4.50%)
Sep 17, 2007 32.44 32.75 32.40 32.64 211,500 -0.09(-0.27%)
Sep 14, 2007 32.18 32.72 32.09 32.72 2,509,973 +0.24(+0.73%)
Sep 13, 2007 32.42 32.67 32.11 32.49 329,707 +0.25(+0.78%)
Sep 12, 2007 32.39 32.49 32.16 32.24 472,422 -0.20(-0.61%)
Sep 11, 2007 32.16 32.65 32.14 32.44 1,357,825 +0.32(+1.01%)
Sep 10, 2007 32.48 32.60 31.68 32.11 762,321 -0.24(-0.75%)
Sep 07, 2007 32.92 32.92 32.24 32.36 1,902,959 -0.60(-1.82%)
Sep 06, 2007 32.72 33.12 32.58 32.95 1,771,482 +0.25(+0.77%)
Sep 05, 2007 33.15 33.15 32.50 32.70 1,108,412 -0.47(-1.42%)
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.