Skip to main content

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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 14.80 15.06 14.50 14.54 3,548,071 -0.54(-3.59%)
Sep 29, 2011 14.81 15.08 14.57 15.08 2,651,617 +0.66(+4.60%)
Sep 28, 2011 15.00 15.21 14.42 14.42 2,378,424 -0.72(-4.77%)
Sep 27, 2011 15.21 15.49 14.97 15.14 7,363,315 +0.22(+1.46%)
Sep 26, 2011 14.64 14.93 14.29 14.92 3,506,053 +0.55(+3.82%)
Sep 23, 2011 14.25 14.61 14.20 14.37 2,297,342 +0.05(+0.37%)
Sep 22, 2011 14.06 14.46 14.00 14.32 11,278,787 -0.09(-0.63%)
Sep 21, 2011 15.44 15.44 14.41 14.41 4,913,026 -0.99(-6.41%)
Sep 20, 2011 15.55 15.77 15.35 15.39 2,230,124 -0.14(-0.92%)
Sep 19, 2011 15.76 15.85 15.42 15.54 2,484,400 -0.56(-3.46%)
Sep 16, 2011 16.27 16.34 15.80 16.09 3,920,457 -0.12(-0.73%)
Sep 15, 2011 15.86 16.21 15.75 16.21 2,634,873 +0.37(+2.36%)
Sep 14, 2011 15.72 16.06 15.37 15.84 3,318,853 +0.25(+1.63%)
Sep 13, 2011 15.29 15.79 15.29 15.58 4,656,865 +0.31(+2.06%)
Sep 12, 2011 14.75 15.35 14.75 15.27 5,327,663 +0.27(+1.80%)
Sep 09, 2011 15.36 15.51 14.87 15.00 4,078,711 -0.46(-3.00%)
Sep 08, 2011 15.79 15.94 15.38 15.46 3,212,872 -0.53(-3.32%)
Sep 07, 2011 15.39 16.05 15.34 16.00 4,212,099 +0.89(+5.90%)
Sep 06, 2011 14.66 15.13 14.66 15.11 3,613,940 -0.04(-0.30%)
Sep 02, 2011 15.60 15.72 15.11 15.15 3,971,475 -0.76(-4.80%)
Sep 01, 2011 16.51 16.68 15.85 15.91 3,982,291 -0.60(-3.63%)
Aug 31, 2011 16.47 16.65 16.33 16.51 3,269,113 +0.12(+0.73%)
Aug 30, 2011 16.44 16.51 16.10 16.39 2,077,565 -0.15(-0.90%)
Aug 29, 2011 15.91 16.55 15.85 16.54 2,962,133 +0.85(+5.44%)
Aug 26, 2011 15.37 15.85 15.06 15.69 3,264,244 +0.19(+1.26%)
Aug 25, 2011 16.36 16.59 15.32 15.49 7,070,377 -0.34(-2.17%)
Aug 24, 2011 15.38 15.92 15.38 15.84 5,440,641 +0.40(+2.57%)
Aug 23, 2011 14.75 15.46 14.57 15.44 6,135,752 +0.76(+5.15%)
Aug 22, 2011 15.02 15.09 14.58 14.69 4,410,357 +0.04(+0.31%)
Aug 19, 2011 14.87 15.31 14.62 14.64 6,871,408 -0.46(-3.07%)
Aug 18, 2011 15.66 15.66 15.00 15.11 10,737,845 -0.88(-5.52%)
Aug 17, 2011 15.96 16.24 15.89 15.99 4,906,171 +0.10(+0.66%)
Aug 16, 2011 16.03 16.16 15.77 15.88 3,210,834 -0.27(-1.67%)
Aug 15, 2011 15.76 16.18 15.76 16.15 4,882,354 +0.54(+3.45%)
Aug 12, 2011 15.95 16.29 15.57 15.61 7,664,366 -0.36(-2.25%)
Aug 11, 2011 15.36 16.18 15.19 15.97 6,660,267 +0.76(+4.97%)
Aug 10, 2011 16.24 16.24 15.19 15.22 6,688,030 -1.33(-8.05%)
Aug 09, 2011 17.41 16.58 15.18 16.55 9,657,860 +0.91(+5.84%)
Aug 08, 2011 16.75 17.32 15.62 15.64 14,402,200 -1.69(-9.76%)
Aug 05, 2011 17.74 17.82 17.13 17.33 8,263,516 -0.25(-1.41%)
Aug 04, 2011 18.20 18.29 17.57 17.58 7,692,717 -0.84(-4.55%)
Aug 03, 2011 18.08 18.43 17.82 18.41 5,880,414 +0.31(+1.69%)
Aug 02, 2011 18.47 18.59 18.11 18.11 5,651,170 -0.43(-2.30%)
Aug 01, 2011 18.79 18.82 18.41 18.53 3,791,027 -0.02(-0.08%)
Jul 29, 2011 18.28 18.62 18.26 18.55 3,259,433 +0.07(+0.41%)
Jul 28, 2011 18.58 18.65 18.47 18.47 1,836,073 -0.05(-0.28%)
Jul 27, 2011 18.80 18.85 18.53 18.53 5,294,636 -0.40(-2.10%)
Jul 26, 2011 19.14 19.16 18.89 18.92 2,370,670 -0.21(-1.10%)
Jul 25, 2011 19.02 19.24 18.92 19.13 4,135,609 -0.07(-0.39%)
Jul 22, 2011 19.21 19.26 19.18 19.21 2,841,794 -0.11(-0.58%)
Jul 21, 2011 19.07 19.37 19.04 19.32 4,914,447 +0.34(+1.77%)
Jul 20, 2011 18.86 19.07 18.77 18.98 2,710,214 +0.16(+0.88%)
Jul 19, 2011 18.56 18.85 18.49 18.82 2,686,630 +0.35(+1.91%)
Jul 18, 2011 18.67 18.72 18.33 18.47 3,473,799 -0.27(-1.44%)
Jul 15, 2011 18.95 18.95 18.65 18.74 3,422,638 -0.06(-0.32%)
Jul 14, 2011 19.23 19.26 18.73 18.80 4,963,946 -0.37(-1.95%)
Jul 13, 2011 19.09 19.33 19.04 19.17 2,556,822 +0.16(+0.87%)
Jul 12, 2011 18.77 19.21 18.77 19.01 1,976,400 +0.20(+1.07%)
Jul 11, 2011 19.11 19.12 18.78 18.80 2,569,640 -0.45(-2.33%)
Jul 08, 2011 19.31 19.41 19.19 19.25 2,122,087 -0.31(-1.61%)
Jul 07, 2011 19.42 19.66 19.36 19.57 1,870,452 +0.29(+1.51%)
Jul 06, 2011 19.12 19.28 19.07 19.27 2,741,002 +0.10(+0.51%)
Jul 05, 2011 19.35 19.35 19.03 19.18 1,513,896 -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.