Skip to main content

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

47.16 +0.23 (+0.49%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 19.62 19.73 19.43 19.55 3,475,299 +0.02(+0.08%)
Jan 30, 2012 19.52 19.65 19.35 19.53 4,717,727 -0.11(-0.58%)
Jan 27, 2012 19.46 19.72 19.38 19.65 4,672,293 +0.11(+0.58%)
Jan 26, 2012 20.20 20.20 19.34 19.53 13,148,875 -0.52(-2.61%)
Jan 25, 2012 19.95 20.15 19.81 20.05 8,604,889 +0.10(+0.49%)
Jan 24, 2012 19.87 19.99 19.60 19.96 3,920,935 +0.02(+0.11%)
Jan 23, 2012 20.04 20.24 19.88 19.93 9,462,384 -0.11(-0.53%)
Jan 20, 2012 19.75 20.07 19.67 20.04 5,491,167 +0.21(+1.07%)
Jan 19, 2012 20.12 20.12 19.70 19.83 5,674,728 -0.08(-0.38%)
Jan 18, 2012 19.76 19.94 19.55 19.90 2,688,803 +0.14(+0.69%)
Jan 17, 2012 19.96 20.14 19.69 19.77 4,678,814 -0.09(-0.46%)
Jan 13, 2012 19.68 19.88 19.54 19.86 2,515,740 -0.08(-0.42%)
Jan 12, 2012 19.98 20.00 19.59 19.94 3,990,340 +0.08(+0.42%)
Jan 11, 2012 19.87 19.89 19.54 19.86 8,851,195 +0.08(+0.42%)
Jan 10, 2012 19.93 20.02 19.74 19.77 7,899,595 +0.14(+0.69%)
Jan 09, 2012 19.43 19.65 19.31 19.64 5,403,555 +0.30(+1.57%)
Jan 06, 2012 19.52 19.52 19.06 19.34 2,702,456 -0.08(-0.39%)
Jan 05, 2012 18.92 19.57 18.75 19.41 6,189,341 +0.36(+1.91%)
Jan 04, 2012 18.89 19.09 18.65 19.05 2,314,609 +0.56(+3.03%)
Dec 30, 2011 18.62 18.73 18.48 18.49 1,681,035 -0.24(-1.29%)
Dec 29, 2011 18.37 18.74 18.36 18.73 4,318,044 +0.34(+1.85%)
Dec 28, 2011 18.60 18.68 18.31 18.39 1,855,955 -0.33(-1.78%)
Dec 27, 2011 18.62 18.74 18.46 18.72 2,808,715 +0.09(+0.49%)
Dec 23, 2011 18.74 18.77 18.53 18.63 1,848,790 +0.38(+2.07%)
Dec 21, 2011 17.92 18.28 17.78 18.25 1,996,202 +0.25(+1.39%)
Dec 20, 2011 17.68 18.06 17.58 18.00 1,874,466 +0.73(+4.25%)
Dec 19, 2011 17.82 17.87 17.19 17.27 2,861,702 -0.41(-2.31%)
Dec 16, 2011 17.68 18.00 17.57 17.68 6,987,818 +0.21(+1.22%)
Dec 15, 2011 17.49 17.57 17.28 17.46 5,139,771 +0.23(+1.35%)
Dec 14, 2011 17.18 17.51 17.14 17.23 3,526,974 -0.11(-0.65%)
Dec 13, 2011 17.86 17.89 17.21 17.34 2,892,124 -0.29(-1.66%)
Dec 12, 2011 17.75 17.75 17.42 17.64 1,547,686 -0.26(-1.43%)
Dec 09, 2011 17.55 17.99 17.47 17.89 1,710,523 +0.50(+2.86%)
Dec 08, 2011 17.89 17.89 17.33 17.40 1,952,301 -0.61(-3.39%)
Dec 07, 2011 17.98 18.11 17.49 18.01 4,795,235 +0.08(+0.42%)
Dec 06, 2011 18.10 18.10 17.80 17.93 3,682,095 -0.17(-0.92%)
Dec 05, 2011 18.03 18.25 17.95 18.10 2,811,147 +0.34(+1.91%)
Dec 02, 2011 17.70 18.12 17.70 17.76 2,278,658 +0.16(+0.90%)
Dec 01, 2011 17.69 17.73 17.37 17.60 2,627,051 -0.17(-0.93%)
Nov 30, 2011 17.28 17.76 17.11 17.76 2,920,991 +1.22(+7.37%)
Nov 29, 2011 16.63 16.70 16.41 16.55 1,832,695 -0.06(-0.36%)
Nov 28, 2011 16.70 16.76 16.40 16.61 3,216,680 +0.47(+2.89%)
Nov 25, 2011 16.14 16.45 16.02 16.14 772,751 -0.02(-0.14%)
Nov 23, 2011 16.61 16.62 16.12 16.16 3,522,059 -0.60(-3.59%)
Nov 22, 2011 16.82 16.98 16.60 16.76 2,733,624 -0.11(-0.67%)
Nov 21, 2011 17.03 17.12 16.70 16.88 5,710,406 -0.55(-3.15%)
Nov 18, 2011 17.31 17.47 17.09 17.43 1,623,227 +0.23(+1.31%)
Nov 17, 2011 17.35 17.70 17.12 17.20 2,943,567 -0.18(-1.04%)
Nov 16, 2011 17.35 17.87 17.28 17.38 2,460,758 -0.18(-1.03%)
Nov 15, 2011 17.25 17.67 17.12 17.56 2,190,882 +0.23(+1.30%)
Nov 14, 2011 17.63 17.72 17.20 17.34 1,621,153 -0.43(-2.41%)
Nov 11, 2011 17.64 17.91 17.63 17.76 3,100,816 +0.37(+2.12%)
Nov 10, 2011 17.43 17.62 17.27 17.40 1,925,479 +0.18(+1.05%)
Nov 09, 2011 17.73 17.81 17.15 17.22 2,439,027 -1.03(-5.65%)
Nov 08, 2011 18.04 18.31 17.73 18.25 3,444,659 +0.39(+2.19%)
Nov 07, 2011 17.58 17.92 17.43 17.86 2,598,174 +0.14(+0.81%)
Nov 04, 2011 17.74 17.80 17.40 17.71 2,166,576 -0.17(-0.97%)
Nov 03, 2011 17.66 17.99 17.14 17.89 3,402,324 +0.44(+2.50%)
Nov 02, 2011 17.24 17.52 17.05 17.45 2,715,039 +0.66(+3.95%)
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.