Skip to main content

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

46.77 -0.16 (-0.35%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 36.08 36.38 35.98 36.15 1,010,135 -0.03(-0.08%)
Jan 30, 2007 35.97 36.22 35.90 36.18 837,819 +0.26(+0.71%)
Jan 29, 2007 35.74 35.95 35.74 35.92 1,035,259 +0.27(+0.76%)
Jan 26, 2007 35.43 35.70 35.31 35.65 320,463 +0.22(+0.62%)
Jan 25, 2007 35.72 35.76 35.38 35.43 237,172 -0.48(-1.35%)
Jan 24, 2007 35.58 35.92 35.55 35.92 101,040 +0.29(+0.80%)
Jan 23, 2007 35.45 35.73 35.44 35.63 310,359 +0.06(+0.16%)
Jan 22, 2007 35.57 35.62 35.40 35.57 1,147,223 -0.17(-0.47%)
Jan 19, 2007 35.62 35.81 35.47 35.74 1,045,090 +0.03(+0.08%)
Jan 18, 2007 35.87 35.87 35.55 35.71 1,161,287 -0.27(-0.75%)
Jan 17, 2007 36.12 36.19 35.94 35.98 920,290 -0.26(-0.71%)
Jan 16, 2007 36.67 36.69 36.23 36.24 2,344,420 -0.34(-0.92%)
Jan 12, 2007 36.55 36.62 36.51 36.57 40,416 +0.02(+0.06%)
Jan 11, 2007 36.41 36.66 36.37 36.55 457,141 +0.29(+0.79%)
Jan 10, 2007 36.23 36.33 36.10 36.27 988,698 +0.01(+0.04%)
Jan 09, 2007 36.43 36.47 35.88 36.25 1,500,729 -0.16(-0.44%)
Jan 08, 2007 36.40 36.42 36.04 36.41 294,793 +0.01(+0.04%)
Jan 05, 2007 37.10 37.10 36.37 36.40 1,622,524 -0.77(-2.07%)
Jan 04, 2007 36.97 37.18 36.75 37.17 259,292 +0.12(+0.34%)
Jan 03, 2007 36.85 37.32 36.76 37.04 578,527 +0.34(+0.92%)
Dec 29, 2006 37.15 37.19 36.71 36.71 363,064 -0.53(-1.44%)
Dec 28, 2006 37.42 37.44 37.23 37.24 762,721 -0.10(-0.27%)
Dec 27, 2006 36.91 37.34 36.91 37.34 1,075,129 +0.53(+1.43%)
Dec 26, 2006 36.42 36.85 36.42 36.82 163,030 +0.44(+1.21%)
Dec 22, 2006 36.36 36.49 36.34 36.38 254,923 -0.12(-0.32%)
Dec 21, 2006 36.47 36.69 36.38 36.49 692,812 +0.10(+0.28%)
Dec 20, 2006 36.30 36.46 36.29 36.39 308,038 +0.10(+0.26%)
Dec 19, 2006 36.21 36.34 36.11 36.30 92,029 -0.12(-0.34%)
Dec 18, 2006 36.67 36.76 36.38 36.42 261,477 -0.25(-0.68%)
Dec 15, 2006 36.81 36.82 36.67 36.67 67,588 -0.15(-0.42%)
Dec 14, 2006 36.78 36.82 36.77 36.82 15,702 +0.29(+0.78%)
Dec 13, 2006 36.58 36.58 36.51 36.54 27,444 +0.07(+0.18%)
Dec 12, 2006 36.44 36.47 36.31 36.47 105,546 +0.04(+0.10%)
Dec 11, 2006 36.29 36.44 36.29 36.44 331,113 +0.13(+0.36%)
Dec 08, 2006 36.31 36.36 36.16 36.30 2,308,783 -0.11(-0.30%)
Dec 07, 2006 36.58 36.68 36.39 36.41 164,669 -0.21(-0.58%)
Dec 06, 2006 36.73 36.73 36.60 36.63 66,359 -0.21(-0.58%)
Dec 05, 2006 36.69 36.89 36.69 36.84 14,746 +0.01(+0.04%)
Dec 04, 2006 36.22 36.82 36.14 36.82 117,152 +0.64(+1.78%)
Dec 01, 2006 36.03 36.34 35.91 36.18 575,932 -0.16(-0.44%)
Nov 30, 2006 36.49 36.49 36.23 36.34 114,285 -0.10(-0.26%)
Nov 29, 2006 36.09 36.44 36.08 36.44 457,414 +0.43(+1.20%)
Nov 28, 2006 35.84 36.04 35.83 36.00 486,088 +0.05(+0.14%)
Nov 27, 2006 36.56 36.56 35.95 35.95 33,179 -0.69(-1.88%)
Nov 24, 2006 36.55 36.66 36.47 36.64 130,124 -0.02(-0.06%)
Nov 22, 2006 36.74 36.74 36.61 36.66 217,101 -0.11(-0.30%)
Nov 21, 2006 36.80 36.82 36.77 36.77 22,256 -0.15(-0.42%)
Nov 20, 2006 36.85 36.96 36.85 36.93 11,196 +0.10(+0.28%)
Nov 17, 2006 36.90 36.90 36.70 36.82 60,897 -0.10(-0.28%)
Nov 16, 2006 36.80 36.93 36.77 36.93 421,640 +0.12(+0.34%)
Nov 15, 2006 36.44 36.80 36.44 36.80 703,872 +0.28(+0.76%)
Nov 14, 2006 36.18 36.52 35.89 36.52 728,449 +0.44(+1.22%)
Nov 13, 2006 35.87 36.08 35.87 36.08 346,269 +0.32(+0.90%)
Nov 10, 2006 35.64 35.76 35.62 35.76 293,837 +0.22(+0.62%)
Nov 09, 2006 35.94 35.94 35.52 35.54 16,385 -0.32(-0.90%)
Nov 08, 2006 35.72 35.89 35.68 35.86 115,650 +0.24(+0.68%)
Nov 07, 2006 35.73 35.92 35.62 35.62 248,642 +0.07(+0.19%)
Nov 06, 2006 35.49 35.56 35.46 35.56 141,320 +0.29(+0.83%)
Nov 03, 2006 35.25 35.43 35.10 35.26 304,761 +0.11(+0.31%)
Nov 02, 2006 35.17 35.28 35.10 35.15 441,029 -0.11(-0.31%)
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.