Skip to main content

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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.83 20.04 19.80 20.02 1,599,889 +0.14(+0.68%)
Mar 30, 2011 19.67 19.94 19.61 19.89 1,666,116 +0.29(+1.50%)
Mar 29, 2011 19.46 19.74 19.46 19.59 2,101,317 +0.13(+0.66%)
Mar 28, 2011 19.47 19.55 19.42 19.46 1,703,291 +0.03(+0.15%)
Mar 25, 2011 19.38 19.73 19.36 19.43 4,709,686 +0.08(+0.43%)
Mar 24, 2011 19.46 19.46 19.21 19.35 1,512,045 -0.03(-0.16%)
Mar 23, 2011 19.55 19.58 19.16 19.38 3,589,741 -0.22(-1.11%)
Mar 22, 2011 19.73 19.84 19.60 19.60 1,448,778 -0.14(-0.72%)
Mar 21, 2011 19.66 19.76 19.63 19.74 2,140,932 +0.29(+1.51%)
Mar 18, 2011 19.40 19.53 19.30 19.45 3,774,209 +0.25(+1.32%)
Mar 17, 2011 19.35 19.36 19.08 19.20 2,067,166 +0.07(+0.35%)
Mar 16, 2011 19.32 19.33 19.02 19.13 4,566,528 -0.19(-0.97%)
Mar 15, 2011 19.24 19.41 19.19 19.32 5,366,004 -0.13(-0.69%)
Mar 14, 2011 19.50 19.55 19.28 19.45 3,683,223 -0.16(-0.84%)
Mar 11, 2011 19.57 19.73 19.48 19.62 2,371,225 -0.05(-0.27%)
Mar 10, 2011 19.95 19.95 19.62 19.67 3,837,615 -0.49(-2.42%)
Mar 09, 2011 20.21 20.34 20.08 20.15 1,505,716 -0.06(-0.30%)
Mar 08, 2011 19.80 20.30 19.70 20.21 2,711,204 +0.52(+2.66%)
Mar 07, 2011 19.86 20.08 19.56 19.69 3,183,383 -0.14(-0.72%)
Mar 04, 2011 19.98 20.06 19.65 19.83 3,243,569 -0.18(-0.90%)
Mar 03, 2011 19.80 20.09 19.80 20.01 2,291,003 +0.43(+2.22%)
Mar 02, 2011 19.73 19.77 19.47 19.58 3,296,217 -0.14(-0.72%)
Mar 01, 2011 20.01 20.01 19.68 19.72 4,491,672 -0.29(-1.46%)
Feb 28, 2011 20.09 20.26 19.94 20.01 1,983,042 +0.01(+0.04%)
Feb 25, 2011 19.69 20.02 19.62 20.00 3,511,085 +0.43(+2.22%)
Feb 24, 2011 19.81 19.86 19.36 19.57 6,860,215 -0.19(-0.95%)
Feb 23, 2011 20.08 20.13 19.67 19.76 3,960,773 -0.21(-1.05%)
Feb 22, 2011 20.33 20.37 19.92 19.97 4,090,668 -0.49(-2.42%)
Feb 18, 2011 20.35 20.48 20.33 20.46 1,595,275 +0.14(+0.70%)
Feb 17, 2011 20.36 20.38 20.21 20.32 1,750,428 -0.04(-0.18%)
Feb 16, 2011 20.24 20.41 20.21 20.36 2,196,400 +0.19(+0.93%)
Feb 15, 2011 20.26 20.40 20.12 20.17 4,456,428 -0.19(-0.96%)
Feb 14, 2011 20.34 20.40 20.22 20.36 1,922,299 +0.01(+0.06%)
Feb 11, 2011 19.85 20.40 19.79 20.35 4,835,734 +0.45(+2.24%)
Feb 10, 2011 19.86 20.02 19.82 19.91 1,913,671 -0.09(-0.45%)
Feb 09, 2011 20.03 20.18 19.86 20.00 1,902,189 -0.10(-0.49%)
Feb 08, 2011 20.10 20.14 20.00 20.09 3,507,286 -0.01(-0.04%)
Feb 07, 2011 19.94 20.27 19.89 20.10 2,186,014 +0.21(+1.06%)
Feb 04, 2011 19.82 19.92 19.71 19.89 2,267,613 +0.08(+0.38%)
Feb 03, 2011 19.73 19.86 19.55 19.82 3,087,390 +0.07(+0.34%)
Feb 02, 2011 19.85 19.98 19.74 19.75 3,838,889 -0.18(-0.90%)
Feb 01, 2011 19.68 20.00 19.60 19.93 2,394,664 +0.34(+1.76%)
Jan 31, 2011 19.65 19.80 19.51 19.59 3,604,006 -0.06(-0.31%)
Jan 28, 2011 20.03 20.17 19.65 19.65 3,420,185 -0.34(-1.69%)
Jan 27, 2011 19.89 20.06 19.71 19.98 2,261,740 +0.13(+0.68%)
Jan 26, 2011 20.02 20.09 19.72 19.85 2,653,421 -0.13(-0.68%)
Jan 25, 2011 19.81 20.00 19.74 19.98 2,248,966 +0.10(+0.49%)
Jan 24, 2011 20.05 20.05 19.85 19.89 1,946,029 -0.13(-0.67%)
Jan 21, 2011 20.07 20.15 19.95 20.02 3,726,760 +0.04(+0.23%)
Jan 20, 2011 20.01 20.24 19.85 19.98 4,884,096 -0.13(-0.67%)
Jan 19, 2011 20.59 20.63 20.08 20.11 5,592,811 -0.52(-2.54%)
Jan 18, 2011 20.39 20.64 20.31 20.63 5,710,066 +0.25(+1.25%)
Jan 14, 2011 19.61 20.46 19.60 20.38 10,775,889 +0.77(+3.94%)
Jan 13, 2011 19.81 19.81 19.55 19.61 3,033,039 -0.17(-0.87%)
Jan 12, 2011 19.80 19.90 19.69 19.78 2,004,923 +0.15(+0.76%)
Jan 11, 2011 19.64 19.77 19.47 19.63 2,942,577 +0.09(+0.46%)
Jan 10, 2011 19.25 19.62 19.05 19.54 3,427,059 +0.22(+1.16%)
Jan 07, 2011 19.93 20.08 19.30 19.32 13,200,794 -0.58(-2.90%)
Jan 06, 2011 20.17 20.17 19.89 19.89 4,064,616 -0.28(-1.37%)
Jan 05, 2011 19.79 20.17 19.78 20.17 3,869,393 +0.32(+1.62%)
Jan 04, 2011 20.26 20.30 19.56 19.85 5,797,676 -0.37(-1.82%)
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.