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

58.88 +1.62 (+2.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 20.53 20.73 20.27 20.37 4,118,807 -0.09(-0.44%)
Feb 28, 2012 20.52 20.62 20.34 20.46 2,846,862 -0.08(-0.37%)
Feb 27, 2012 20.17 20.63 20.09 20.53 2,828,824 +0.16(+0.78%)
Feb 24, 2012 20.53 20.53 20.28 20.37 3,131,868 -0.15(-0.74%)
Feb 23, 2012 20.15 20.58 20.03 20.52 4,311,705 +0.40(+1.99%)
Feb 22, 2012 20.57 20.57 20.10 20.12 4,146,148 -0.50(-2.42%)
Feb 21, 2012 20.80 20.83 20.49 20.62 2,945,481 -0.13(-0.62%)
Feb 17, 2012 20.81 20.83 20.63 20.75 1,913,420 +0.08(+0.40%)
Feb 16, 2012 20.14 20.72 20.14 20.67 6,184,458 +0.46(+2.29%)
Feb 15, 2012 20.31 20.40 20.11 20.21 4,553,592 +0.03(+0.15%)
Feb 14, 2012 20.27 20.30 19.97 20.18 3,120,386 -0.23(-1.11%)
Feb 13, 2012 20.34 20.42 20.21 20.40 2,848,913 +0.32(+1.58%)
Feb 10, 2012 20.24 20.24 20.03 20.09 2,966,245 -0.33(-1.60%)
Feb 09, 2012 20.59 20.63 20.28 20.41 4,383,672 -0.11(-0.55%)
Feb 08, 2012 20.41 20.62 20.22 20.52 3,291,989 +0.11(+0.52%)
Feb 07, 2012 20.34 20.53 20.25 20.42 1,674,897 +0.03(+0.15%)
Feb 06, 2012 20.53 20.54 20.33 20.39 3,156,610 -0.21(-1.03%)
Feb 03, 2012 20.30 20.62 20.29 20.60 4,800,406 +0.58(+2.87%)
Feb 02, 2012 19.92 20.10 19.81 20.02 5,395,522 +0.11(+0.57%)
Feb 01, 2012 19.65 19.99 19.65 19.91 6,087,553 +0.36(+1.86%)
Jan 31, 2012 19.62 19.73 19.43 19.55 3,475,225 +0.02(+0.08%)
Jan 30, 2012 19.53 19.65 19.35 19.53 4,717,627 -0.11(-0.58%)
Jan 27, 2012 19.46 19.72 19.38 19.65 4,672,194 +0.11(+0.58%)
Jan 26, 2012 20.20 20.20 19.34 19.53 13,148,596 -0.52(-2.61%)
Jan 25, 2012 19.95 20.15 19.81 20.06 8,604,707 +0.10(+0.49%)
Jan 24, 2012 19.87 19.99 19.60 19.96 3,920,852 +0.02(+0.11%)
Jan 23, 2012 20.04 20.24 19.88 19.93 9,462,184 -0.11(-0.53%)
Jan 20, 2012 19.75 20.07 19.67 20.04 5,491,050 +0.21(+1.07%)
Jan 19, 2012 20.12 20.12 19.70 19.83 5,674,608 -0.08(-0.38%)
Jan 18, 2012 19.76 19.94 19.55 19.90 2,688,746 +0.14(+0.69%)
Jan 17, 2012 19.96 20.14 19.69 19.77 4,678,715 -0.09(-0.46%)
Jan 13, 2012 19.68 19.88 19.54 19.86 2,515,687 -0.08(-0.42%)
Jan 12, 2012 19.98 20.00 19.59 19.94 3,990,256 +0.08(+0.42%)
Jan 11, 2012 19.87 19.89 19.54 19.86 8,851,007 +0.08(+0.42%)
Jan 10, 2012 19.93 20.02 19.74 19.78 7,899,428 +0.14(+0.69%)
Jan 09, 2012 19.43 19.65 19.31 19.64 5,403,440 +0.30(+1.57%)
Jan 06, 2012 19.53 19.53 19.06 19.34 2,702,398 -0.08(-0.39%)
Jan 05, 2012 18.92 19.57 18.75 19.41 6,189,210 +0.36(+1.91%)
Jan 04, 2012 18.89 19.09 18.65 19.05 2,314,560 +0.56(+3.03%)
Dec 30, 2011 18.62 18.73 18.48 18.49 1,680,999 -0.24(-1.29%)
Dec 29, 2011 18.37 18.74 18.36 18.73 4,317,953 +0.34(+1.85%)
Dec 28, 2011 18.60 18.68 18.31 18.39 1,855,916 -0.33(-1.78%)
Dec 27, 2011 18.62 18.74 18.46 18.72 2,808,656 +0.09(+0.49%)
Dec 23, 2011 18.74 18.77 18.53 18.63 1,848,751 +0.38(+2.07%)
Dec 21, 2011 17.92 18.29 17.78 18.25 1,996,159 +0.25(+1.39%)
Dec 20, 2011 17.68 18.06 17.58 18.00 1,874,426 +0.73(+4.25%)
Dec 19, 2011 17.82 17.87 17.19 17.27 2,861,642 -0.41(-2.31%)
Dec 16, 2011 17.68 18.00 17.57 17.68 6,987,670 +0.21(+1.22%)
Dec 15, 2011 17.49 17.57 17.28 17.46 5,139,592 +0.23(+1.35%)
Dec 14, 2011 17.18 17.51 17.14 17.23 3,526,851 -0.11(-0.65%)
Dec 13, 2011 17.86 17.89 17.21 17.34 2,892,023 -0.29(-1.66%)
Dec 12, 2011 17.75 17.75 17.42 17.64 1,547,632 -0.26(-1.43%)
Dec 09, 2011 17.55 17.99 17.47 17.89 1,710,463 +0.50(+2.86%)
Dec 08, 2011 17.89 17.89 17.33 17.40 1,952,233 -0.61(-3.39%)
Dec 07, 2011 17.98 18.11 17.49 18.01 4,795,068 +0.08(+0.42%)
Dec 06, 2011 18.10 18.10 17.80 17.93 3,681,967 -0.17(-0.92%)
Dec 05, 2011 18.03 18.25 17.95 18.10 2,811,049 +0.34(+1.91%)
Dec 02, 2011 17.71 18.12 17.70 17.76 2,278,578 +0.16(+0.90%)
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.