Skip to main content

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

50.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 25.26 26.66 25.26 26.57 6,378,699 +0.72(+2.80%)
Sep 29, 2008 27.33 27.33 23.90 25.85 6,391,679 -1.48(-5.43%)
Sep 26, 2008 26.37 27.70 26.13 27.33 0 -0.14(-0.51%)
Sep 25, 2008 28.80 28.87 27.47 27.47 5,808,117 -0.34(-1.22%)
Sep 24, 2008 28.57 28.57 27.26 27.81 6,385,679 +0.00(+0.00%)
Sep 23, 2008 29.03 29.03 27.50 27.81 6,122,386 -0.95(-3.29%)
Sep 22, 2008 32.02 32.13 27.62 28.76 8,703,331 -1.76(-5.76%)
Sep 19, 2008 38.13 44.48 28.88 30.52 0 +0.44(+1.45%)
Sep 18, 2008 26.59 31.34 25.96 30.08 26,011,700 +4.01(+15.38%)
Sep 17, 2008 26.31 27.30 25.58 26.07 16,929,894 -1.40(-5.11%)
Sep 16, 2008 24.90 27.47 24.87 27.47 17,709,200 +1.62(+6.26%)
Sep 15, 2008 24.98 26.69 24.95 25.86 12,515,001 -1.03(-3.82%)
Sep 12, 2008 25.82 27.55 25.55 26.88 8,007,513 +0.77(+2.94%)
Sep 11, 2008 24.99 26.12 24.73 26.11 14,875,023 +0.43(+1.67%)
Sep 10, 2008 25.92 26.09 24.61 25.69 10,518,129 -0.12(-0.46%)
Sep 09, 2008 26.51 26.85 25.72 25.80 10,850,042 -0.68(-2.57%)
Sep 08, 2008 27.25 27.62 25.52 26.48 18,288,596 +1.48(+5.94%)
Sep 05, 2008 23.77 25.15 23.59 25.00 0 +0.97(+4.06%)
Sep 04, 2008 25.11 25.11 24.00 24.02 6,866,758 -1.11(-4.41%)
Sep 03, 2008 24.16 25.19 23.92 25.13 6,433,077 +0.90(+3.72%)
Sep 02, 2008 24.17 24.69 23.89 24.23 6,046,332 +0.52(+2.21%)
Aug 29, 2008 23.34 24.06 23.34 23.71 3,903,060 +0.03(+0.12%)
Aug 28, 2008 23.01 23.82 22.94 23.68 4,103,582 +0.83(+3.65%)
Aug 27, 2008 22.52 23.23 22.41 22.84 3,481,105 +0.24(+1.08%)
Aug 26, 2008 22.57 22.82 22.03 22.60 4,681,052 +0.15(+0.66%)
Aug 25, 2008 22.96 23.10 22.39 22.45 2,381,520 -0.82(-3.52%)
Aug 22, 2008 22.86 23.37 22.56 23.27 4,239,586 +0.71(+3.15%)
Aug 21, 2008 22.53 22.81 22.27 22.56 6,019,003 -0.30(-1.30%)
Aug 20, 2008 23.25 23.25 22.24 22.86 10,173,503 -0.43(-1.84%)
Aug 19, 2008 23.68 23.68 22.83 23.29 9,243,932 -0.47(-1.99%)
Aug 18, 2008 24.30 24.98 23.66 23.76 7,517,935 -0.99(-4.00%)
Aug 15, 2008 24.45 25.46 24.26 24.75 0 +0.58(+2.38%)
Aug 14, 2008 23.35 24.23 23.35 24.17 7,492,811 +0.33(+1.39%)
Aug 13, 2008 24.55 24.55 23.27 23.84 8,020,314 -0.97(-3.93%)
Aug 12, 2008 25.88 25.88 24.49 24.81 8,608,255 -0.89(-3.48%)
Aug 11, 2008 24.47 25.91 24.13 25.71 7,901,542 +1.46(+6.03%)
Aug 08, 2008 23.45 24.45 23.14 24.25 6,049,620 +0.98(+4.22%)
Aug 07, 2008 23.71 24.33 23.05 23.26 7,519,523 -0.65(-2.72%)
Aug 06, 2008 23.82 24.09 23.09 23.91 5,817,189 +0.21(+0.90%)
Aug 05, 2008 22.75 23.96 22.75 23.70 7,052,473 +0.80(+3.52%)
Aug 04, 2008 22.59 23.20 22.14 22.89 4,682,876 +0.06(+0.26%)
Aug 01, 2008 22.63 23.05 21.99 22.84 4,107,827 +0.48(+2.15%)
Jul 31, 2008 22.07 22.72 22.03 22.36 4,326,387 -0.32(-1.40%)
Jul 30, 2008 22.86 23.19 21.98 22.67 8,237,317 +0.42(+1.89%)
Jul 29, 2008 22.25 22.47 20.52 22.25 12,759,707 +1.65(+7.99%)
Jul 28, 2008 21.13 21.55 20.47 20.61 8,604,313 -0.69(-3.23%)
Jul 25, 2008 21.62 21.90 20.96 21.29 8,136,952 +0.01(+0.03%)
Jul 24, 2008 22.51 23.03 21.03 21.28 13,726,461 -1.28(-5.66%)
Jul 23, 2008 22.10 23.57 22.07 22.56 18,546,636 +0.37(+1.66%)
Jul 22, 2008 20.78 22.30 19.80 22.19 14,356,199 +1.22(+5.81%)
Jul 21, 2008 21.43 21.92 20.93 20.97 8,112,589 -0.30(-1.42%)
Jul 18, 2008 21.44 21.53 20.52 21.28 6,981,568 +0.27(+1.27%)
Jul 17, 2008 19.90 21.59 19.48 21.01 16,909,998 +1.76(+9.13%)
Jul 16, 2008 17.16 19.33 17.10 19.25 11,021,035 +2.40(+14.24%)
Jul 15, 2008 16.99 17.87 16.03 16.85 10,480,059 -0.39(-2.27%)
Jul 14, 2008 19.06 19.20 17.11 17.24 8,436,533 -1.55(-8.25%)
Jul 11, 2008 18.65 19.35 18.10 18.80 6,786,175 -0.04(-0.20%)
Jul 10, 2008 18.53 19.50 18.35 18.83 10,448,053 +0.21(+1.15%)
Jul 09, 2008 19.53 19.96 18.62 18.62 8,139,597 -0.79(-4.07%)
Jul 08, 2008 18.45 19.60 17.96 19.41 6,730,007 +1.21(+6.66%)
Jul 07, 2008 19.01 19.16 17.65 18.20 8,565,658 -0.56(-2.99%)
Jul 04, 2008 19.64 19.94 18.76 18.76 4,169,969 +0.00(+0.00%)
Jul 03, 2008 19.64 19.94 18.76 18.76 4,169,969 -0.86(-4.37%)
Jul 02, 2008 19.90 20.64 19.56 19.62 9,583,702 -0.18(-0.93%)
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.