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, 2011 17.43 17.91 17.25 17.91 2,896,641 +1.23(+7.37%)
Nov 29, 2011 16.77 16.84 16.55 16.68 1,817,417 -0.06(-0.36%)
Nov 28, 2011 16.84 16.90 16.54 16.75 3,189,865 +0.47(+2.89%)
Nov 25, 2011 16.27 16.59 16.15 16.27 766,309 -0.02(-0.14%)
Nov 23, 2011 16.75 16.76 16.26 16.30 3,492,697 -0.61(-3.59%)
Nov 22, 2011 16.96 17.12 16.74 16.90 2,710,836 -0.11(-0.67%)
Nov 21, 2011 17.18 17.26 16.84 17.02 5,662,802 -0.55(-3.15%)
Nov 18, 2011 17.46 17.61 17.24 17.57 1,609,695 +0.23(+1.31%)
Nov 17, 2011 17.50 17.85 17.26 17.34 2,919,028 -0.18(-1.04%)
Nov 16, 2011 17.50 18.02 17.42 17.53 2,440,245 -0.18(-1.03%)
Nov 15, 2011 17.39 17.82 17.27 17.71 2,172,618 +0.23(+1.30%)
Nov 14, 2011 17.78 17.87 17.34 17.48 1,607,638 -0.43(-2.42%)
Nov 11, 2011 17.79 18.06 17.78 17.91 3,074,967 +0.37(+2.12%)
Nov 10, 2011 17.57 17.77 17.41 17.54 1,909,428 +0.18(+1.05%)
Nov 09, 2011 17.88 17.96 17.30 17.36 2,418,695 -1.04(-5.65%)
Nov 08, 2011 18.19 18.46 17.88 18.40 3,415,944 +0.39(+2.19%)
Nov 07, 2011 17.72 18.07 17.57 18.01 2,576,514 +0.14(+0.81%)
Nov 04, 2011 17.89 17.94 17.55 17.86 2,148,515 -0.17(-0.97%)
Nov 03, 2011 17.81 18.14 17.29 18.04 3,373,961 +0.44(+2.50%)
Nov 02, 2011 17.38 17.66 17.19 17.60 2,692,405 +0.67(+3.95%)
Nov 01, 2011 17.16 17.59 16.88 16.93 6,606,172 -0.88(-4.94%)
Oct 31, 2011 18.21 18.29 17.77 17.81 2,492,670 -0.55(-2.98%)
Oct 28, 2011 18.49 18.62 18.20 18.35 3,132,468 -0.14(-0.74%)
Oct 27, 2011 18.32 18.65 18.08 18.49 6,157,542 +0.90(+5.14%)
Oct 26, 2011 17.47 17.69 17.15 17.59 5,433,547 +0.40(+2.34%)
Oct 25, 2011 17.64 17.65 17.11 17.19 5,065,302 -0.61(-3.41%)
Oct 24, 2011 17.57 17.88 17.23 17.79 5,717,050 +0.40(+2.31%)
Oct 21, 2011 17.10 17.41 16.87 17.39 5,589,517 +0.50(+2.97%)
Oct 20, 2011 16.68 16.91 16.29 16.89 3,138,084 +0.27(+1.64%)
Oct 19, 2011 16.56 16.82 16.42 16.62 5,502,834 +0.01(+0.05%)
Oct 18, 2011 15.76 16.81 15.72 16.61 6,327,224 +0.95(+6.06%)
Oct 17, 2011 16.24 16.24 15.61 15.66 3,107,178 -0.69(-4.20%)
Oct 14, 2011 16.46 16.60 15.99 16.35 3,149,285 +0.14(+0.87%)
Oct 13, 2011 16.48 16.48 15.91 16.21 3,552,399 -0.35(-2.11%)
Oct 12, 2011 16.25 16.90 16.24 16.56 5,066,014 +0.42(+2.63%)
Oct 11, 2011 15.67 16.28 15.67 16.13 3,586,357 +0.16(+1.00%)
Oct 10, 2011 15.44 15.99 15.39 15.97 3,455,907 +0.84(+5.57%)
Oct 07, 2011 15.96 16.05 15.11 15.13 4,636,774 -0.77(-4.87%)
Oct 06, 2011 15.72 15.94 15.61 15.90 3,263,860 +0.48(+3.10%)
Oct 05, 2011 15.17 15.54 14.87 15.42 5,916,214 +0.20(+1.30%)
Oct 04, 2011 13.92 15.23 13.90 15.23 7,492,437 +1.13(+8.02%)
Oct 03, 2011 14.53 14.92 14.06 14.10 8,144,550 -0.56(-3.83%)
Sep 30, 2011 14.92 15.19 14.62 14.66 3,518,616 -0.55(-3.60%)
Sep 29, 2011 14.94 15.20 14.70 15.20 2,629,604 +0.67(+4.60%)
Sep 28, 2011 15.13 15.33 14.54 14.54 2,358,678 -0.73(-4.77%)
Sep 27, 2011 15.33 15.62 15.10 15.27 7,302,186 +0.22(+1.46%)
Sep 26, 2011 14.76 15.06 14.41 15.04 3,476,947 +0.55(+3.82%)
Sep 23, 2011 14.37 14.73 14.32 14.49 2,278,270 +0.05(+0.37%)
Sep 22, 2011 14.18 14.58 14.12 14.44 11,185,152 -0.09(-0.63%)
Sep 21, 2011 15.57 15.57 14.53 14.53 4,872,239 -0.99(-6.41%)
Sep 20, 2011 15.68 15.91 15.48 15.52 2,211,610 -0.14(-0.92%)
Sep 19, 2011 15.89 15.99 15.55 15.67 2,463,775 -0.56(-3.46%)
Sep 16, 2011 16.41 16.47 15.93 16.23 3,887,910 -0.12(-0.73%)
Sep 15, 2011 15.99 16.35 15.88 16.35 2,612,998 +0.38(+2.36%)
Sep 14, 2011 15.85 16.20 15.50 15.97 3,291,300 +0.26(+1.63%)
Sep 13, 2011 15.42 15.93 15.42 15.71 4,618,203 +0.32(+2.06%)
Sep 12, 2011 14.87 15.48 14.87 15.40 5,283,432 +0.27(+1.80%)
Sep 09, 2011 15.49 15.64 15.00 15.13 4,044,849 -0.47(-3.00%)
Sep 08, 2011 15.93 16.08 15.51 15.59 3,186,198 -0.54(-3.32%)
Sep 07, 2011 15.52 16.18 15.47 16.13 4,177,129 +0.90(+5.90%)
Sep 06, 2011 14.78 15.25 14.78 15.23 3,583,936 -0.05(-0.30%)
Sep 02, 2011 15.73 15.85 15.24 15.28 3,938,503 -0.77(-4.80%)
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.