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 (%)
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%)
Jan 03, 2011 20.10 20.39 20.01 20.21 6,200,524 +0.39(+1.97%)
Dec 31, 2010 20.04 20.06 19.79 19.83 2,072,656 -0.22(-1.12%)
Dec 30, 2010 20.07 20.11 19.95 20.05 1,688,533 -0.02(-0.07%)
Dec 29, 2010 20.15 20.15 20.04 20.07 1,404,070 -0.04(-0.19%)
Dec 28, 2010 20.04 20.15 19.95 20.10 1,839,347 +0.09(+0.45%)
Dec 27, 2010 19.83 20.01 19.69 20.01 1,299,609 +0.14(+0.72%)
Dec 23, 2010 20.14 20.16 19.83 19.87 3,717,939 -0.28(-1.38%)
Dec 22, 2010 19.49 20.25 19.49 20.15 11,482,145 +0.76(+3.94%)
Dec 21, 2010 19.00 19.47 19.00 19.38 5,957,059 +0.43(+2.29%)
Dec 20, 2010 18.95 19.09 18.88 18.95 1,780,133 +0.07(+0.40%)
Dec 17, 2010 18.95 19.02 18.79 18.87 2,773,300 +0.09(+0.50%)
Dec 16, 2010 18.72 19.03 18.69 18.78 3,978,232 +0.09(+0.48%)
Dec 15, 2010 18.79 19.11 18.65 18.69 2,204,569 -0.11(-0.60%)
Dec 14, 2010 18.75 19.06 18.74 18.80 4,859,010 +0.05(+0.28%)
Dec 13, 2010 18.97 18.99 18.65 18.75 3,744,121 -0.13(-0.71%)
Dec 10, 2010 18.64 18.89 18.60 18.88 2,985,584 +0.28(+1.53%)
Dec 09, 2010 18.44 18.68 18.42 18.60 4,001,824 +0.18(+0.97%)
Dec 08, 2010 18.05 18.46 18.05 18.42 6,096,130 +0.37(+2.07%)
Dec 07, 2010 18.21 18.23 18.05 18.05 3,923,458 -0.01(-0.04%)
Dec 06, 2010 17.82 18.13 17.76 18.06 2,287,865 +0.16(+0.88%)
Dec 03, 2010 17.66 17.94 17.47 17.90 1,410,251 +0.16(+0.93%)
Dec 02, 2010 17.40 17.77 17.38 17.73 2,807,654 +0.35(+2.02%)
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.