Skip to main content

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

47.13 +0.20 (+0.43%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 35.70 35.81 35.26 35.26 275,131 -0.48(-1.33%)
Oct 31, 2006 35.94 35.94 35.67 35.74 137,770 -0.04(-0.10%)
Oct 30, 2006 35.78 35.86 35.74 35.78 283,597 +0.06(+0.16%)
Oct 27, 2006 35.96 35.97 35.72 35.72 747,838 -0.29(-0.79%)
Oct 26, 2006 35.71 36.00 35.51 36.00 631,778 +0.31(+0.86%)
Oct 25, 2006 35.72 35.72 35.52 35.70 354,325 +0.01(+0.04%)
Oct 24, 2006 35.64 35.70 35.59 35.68 361,425 -0.12(-0.35%)
Oct 23, 2006 35.51 35.83 35.51 35.81 548,761 +0.12(+0.35%)
Oct 20, 2006 36.06 36.06 35.65 35.68 1,730,119 -0.50(-1.38%)
Oct 19, 2006 36.30 36.30 36.10 36.18 501,927 -0.15(-0.40%)
Oct 18, 2006 36.36 36.38 36.32 36.33 729,542 +0.04(+0.10%)
Oct 17, 2006 36.36 36.36 36.15 36.29 531,010 -0.16(-0.44%)
Oct 16, 2006 36.52 36.52 36.36 36.45 385,047 -0.09(-0.24%)
Oct 13, 2006 36.46 36.55 36.42 36.54 361,562 +0.18(+0.50%)
Oct 12, 2006 36.22 36.36 36.22 36.36 304,078 +0.32(+0.89%)
Oct 11, 2006 36.01 36.11 35.89 36.03 863,899 -0.12(-0.34%)
Oct 10, 2006 36.25 36.25 36.05 36.16 432,564 -0.03(-0.08%)
Oct 09, 2006 35.97 36.21 35.85 36.19 203,583 +0.42(+1.19%)
Oct 06, 2006 35.89 35.89 35.69 35.76 832,494 -0.23(-0.65%)
Oct 05, 2006 35.81 36.00 35.72 36.00 962,891 +0.24(+0.68%)
Oct 04, 2006 35.30 35.81 35.24 35.75 1,003,035 +0.33(+0.93%)
Oct 03, 2006 35.31 35.62 35.22 35.43 609,795 +0.04(+0.12%)
Oct 02, 2006 35.67 35.68 35.28 35.38 549,034 -0.39(-1.09%)
Sep 29, 2006 36.19 36.20 35.77 35.77 56,801 -0.42(-1.15%)
Sep 28, 2006 36.14 36.25 36.04 36.19 474,345 -0.04(-0.10%)
Sep 27, 2006 36.08 36.25 36.07 36.22 251,919 +0.19(+0.53%)
Sep 26, 2006 36.02 36.11 35.89 36.03 168,492 -0.02(-0.06%)
Sep 25, 2006 35.52 36.05 35.50 36.05 186,106 +0.48(+1.34%)
Sep 22, 2006 35.62 35.67 35.37 35.58 698,547 -0.24(-0.67%)
Sep 21, 2006 36.24 36.24 35.72 35.82 855,706 -0.42(-1.17%)
Sep 20, 2006 36.05 36.27 36.05 36.25 554,632 +0.56(+1.58%)
Sep 19, 2006 35.81 35.81 35.28 35.68 451,952 -0.11(-0.31%)
Sep 18, 2006 35.79 35.89 35.75 35.79 59,941 -0.19(-0.53%)
Sep 15, 2006 35.98 36.05 35.92 35.98 114,695 -0.19(-0.53%)
Sep 14, 2006 36.16 36.17 36.16 36.17 95,715 -0.01(-0.04%)
Sep 13, 2006 36.03 36.19 35.96 36.19 213,141 +0.27(+0.75%)
Sep 12, 2006 35.62 35.93 35.62 35.92 21,300 +0.47(+1.32%)
Sep 11, 2006 35.37 35.48 35.26 35.45 209,181 +0.04(+0.10%)
Sep 08, 2006 35.30 35.43 35.22 35.41 687,897 -0.12(-0.35%)
Sep 07, 2006 35.53 35.53 35.53 35.53 72,367 -0.17(-0.47%)
Sep 06, 2006 35.74 35.82 35.70 35.70 2,048 -0.22(-0.61%)
Sep 05, 2006 35.86 36.00 35.86 35.92 38,777 +0.08(+0.22%)
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.