Indicators

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

55.92 +0.07 (+0.13%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.24	14.66	14.06	14.44	3,562,202	+0.32(+2.25%)
May 28, 2009	14.23	14.32	13.71	14.12	10,220,268	+0.06(+0.46%)
May 27, 2009	14.77	14.86	14.01	14.06	8,792,380	-0.83(-5.58%)
May 26, 2009	13.81	14.89	13.81	14.89	5,705,739	+0.96(+6.90%)
May 22, 2009	14.22	14.43	13.93	13.93	4,655,796	-0.12(-0.87%)
May 21, 2009	14.09	14.22	13.87	14.05	10,776,503	-0.25(-1.77%)
May 20, 2009	15.18	15.37	14.22	14.30	17,862,288	-0.68(-4.53%)
May 19, 2009	15.65	15.73	14.93	14.98	9,806,586	-0.76(-4.82%)
May 18, 2009	15.07	15.83	15.07	15.74	2,710,337	+0.89(+5.98%)
May 15, 2009	15.18	15.27	14.72	14.85	3,325,103	-0.38(-2.51%)
May 14, 2009	14.86	15.39	14.80	15.23	4,382,738	+0.24(+1.59%)
May 13, 2009	15.65	15.70	15.00	15.00	6,505,678	-1.03(-6.44%)
May 12, 2009	16.46	17.00	15.60	16.03	9,102,888	-0.64(-3.81%)
May 11, 2009	16.80	17.06	16.58	16.66	8,132,941	-0.53(-3.11%)
May 08, 2009	16.06	17.29	16.06	17.20	10,334,191	+1.32(+8.33%)
May 07, 2009	16.96	17.03	15.84	15.88	10,624,126	-0.69(-4.18%)
May 06, 2009	15.89	16.63	15.73	16.57	8,971,245	+0.89(+5.67%)
May 05, 2009	15.96	16.01	15.42	15.68	3,002,163	-0.34(-2.12%)
May 04, 2009	14.93	16.05	14.83	16.02	7,700,475	+1.31(+8.89%)

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.