Skip to main content

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

63.95 -0.12 (-0.19%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.46 16.47 15.67 15.79 9,623,112 -0.84(-5.04%)
Oct 29, 2009 16.49 16.69 16.23 16.62 13,648,991 +0.25(+1.52%)
Oct 28, 2009 16.43 16.51 16.01 16.38 13,214,652 -0.08(-0.47%)
Oct 27, 2009 16.28 16.77 16.25 16.45 14,999,211 +0.12(+0.71%)
Oct 26, 2009 16.31 16.41 16.00 16.34 11,695,949 -0.01(-0.05%)
Oct 23, 2009 16.30 16.39 16.18 16.34 6,477,921 -0.36(-2.18%)
Oct 22, 2009 15.98 16.74 15.82 16.71 14,580,780 +0.85(+5.38%)
Oct 21, 2009 16.38 16.59 15.82 15.86 12,714,659 -0.57(-3.50%)
Oct 20, 2009 16.30 16.45 16.29 16.43 5,584,848 -0.24(-1.44%)
Oct 19, 2009 16.72 16.80 16.46 16.67 5,328,282 +0.04(+0.23%)
Oct 16, 2009 16.75 16.84 16.51 16.63 4,096,393 -0.32(-1.88%)
Oct 15, 2009 16.85 16.98 16.70 16.95 4,754,032 -0.05(-0.32%)
Oct 14, 2009 16.87 17.06 16.70 17.00 3,874,396 +0.36(+2.19%)
Oct 13, 2009 16.54 16.74 16.33 16.64 3,482,660 -0.04(-0.23%)
Oct 12, 2009 16.78 16.88 16.62 16.68 1,708,015 -0.15(-0.88%)
Oct 09, 2009 16.61 16.92 16.54 16.83 3,187,542 +0.26(+1.55%)
Oct 08, 2009 16.41 16.67 16.33 16.57 3,970,504 +0.21(+1.28%)
Oct 07, 2009 16.27 16.41 15.97 16.36 3,532,293 +0.05(+0.29%)
Oct 06, 2009 16.38 16.59 16.13 16.31 5,900,643 +0.29(+1.79%)
Oct 05, 2009 15.96 16.29 15.92 16.03 3,498,525 +0.19(+1.23%)
Oct 02, 2009 15.74 16.10 15.62 15.83 5,366,082 -0.17(-1.07%)
Oct 01, 2009 16.52 16.69 15.96 16.00 5,723,965 -0.54(-3.28%)
Sep 30, 2009 16.86 16.86 16.30 16.55 5,216,787 -0.12(-0.75%)
Sep 29, 2009 16.70 16.83 16.51 16.67 3,989,128 -0.02(-0.09%)
Sep 28, 2009 16.31 16.72 16.23 16.69 3,736,341 +0.36(+2.19%)
Sep 25, 2009 16.27 16.42 16.00 16.33 7,466,372 -0.06(-0.38%)
Sep 24, 2009 17.15 17.15 16.22 16.39 8,806,921 -0.56(-3.30%)
Sep 23, 2009 17.11 17.30 16.92 16.95 6,360,385 -0.17(-1.00%)
Sep 22, 2009 17.12 17.18 16.75 17.12 4,859,285 +0.23(+1.33%)
Sep 21, 2009 16.99 17.05 16.76 16.90 5,833,386 -0.31(-1.80%)
Sep 18, 2009 17.21 17.33 16.95 17.21 4,932,087 -0.08(-0.45%)
Sep 17, 2009 17.74 17.84 17.10 17.28 9,414,244 +0.03(+0.18%)
Sep 16, 2009 16.69 17.73 16.66 17.25 7,891,447 +0.63(+3.78%)
Sep 15, 2009 16.38 16.78 16.03 16.62 7,712,302 +0.26(+1.61%)
Sep 14, 2009 16.13 16.36 16.07 16.36 2,264,083 +0.03(+0.19%)
Sep 11, 2009 16.21 16.45 16.15 16.33 2,570,738 +0.08(+0.48%)
Sep 10, 2009 16.07 16.25 15.96 16.25 2,559,769 +0.50(+3.15%)
Sep 09, 2009 15.93 16.39 15.75 15.75 6,328,632 -0.15(-0.93%)
Sep 08, 2009 16.04 16.04 15.77 15.90 4,209,856 +0.09(+0.59%)
Sep 04, 2009 15.72 15.87 15.60 15.81 3,004,576 +0.10(+0.64%)
Sep 03, 2009 15.58 15.75 15.46 15.71 1,720,267 +0.22(+1.40%)
Sep 02, 2009 15.63 15.89 15.48 15.49 3,637,916 -0.33(-2.11%)
Sep 01, 2009 16.28 16.60 15.71 15.82 7,712,363 -0.63(-3.82%)
Aug 31, 2009 16.23 16.53 16.19 16.45 3,530,841 -0.09(-0.52%)
Aug 28, 2009 16.88 16.91 16.45 16.54 3,102,396 -0.13(-0.79%)
Aug 27, 2009 16.78 16.85 16.30 16.67 3,716,437 -0.16(-0.97%)
Aug 26, 2009 16.50 17.09 16.50 16.83 7,472,053 +0.26(+1.54%)
Aug 25, 2009 16.78 16.93 16.47 16.58 4,364,978 -0.08(-0.47%)
Aug 24, 2009 17.11 17.23 16.50 16.66 4,657,928 -0.41(-2.41%)
Aug 21, 2009 16.54 17.07 16.53 17.07 3,571,624 +0.61(+3.68%)
Aug 20, 2009 16.34 16.61 16.30 16.46 3,223,549 +0.09(+0.52%)
Aug 19, 2009 15.96 16.53 15.91 16.38 3,396,987 +0.22(+1.34%)
Aug 18, 2009 16.18 16.36 16.16 16.16 4,203,055 +0.16(+0.97%)
Aug 17, 2009 16.45 16.55 15.99 16.00 8,247,263 -0.94(-5.55%)
Aug 14, 2009 17.22 17.25 16.62 16.94 6,275,411 -0.33(-1.89%)
Aug 13, 2009 17.57 17.57 16.93 17.27 6,398,660 -0.05(-0.31%)
Aug 12, 2009 17.12 17.52 17.03 17.32 4,480,053 +0.12(+0.72%)
Aug 11, 2009 17.99 18.01 16.87 17.20 6,348,439 -0.87(-4.81%)
Aug 10, 2009 17.94 18.46 17.70 18.07 9,814,049 +0.22(+1.22%)
Aug 07, 2009 17.19 18.32 17.12 17.85 14,378,496 +0.92(+5.41%)
Aug 06, 2009 17.28 17.38 16.56 16.93 9,016,187 -0.09(-0.50%)
Aug 05, 2009 17.02 17.18 16.76 17.02 6,622,479 +0.16(+0.92%)
Aug 04, 2009 16.38 17.05 16.24 16.86 6,521,599 +0.35(+2.12%)
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.