Skip to main content

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

49.10 +1.47 (+3.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 35.82 35.91 35.76 35.86 69,226 +0.07(+0.20%)
Aug 30, 2006 35.60 35.82 35.60 35.79 114,558 +0.31(+0.89%)
Aug 29, 2006 35.50 35.50 35.23 35.48 342,583 -0.12(-0.33%)
Aug 28, 2006 35.40 35.59 35.39 35.59 86,294 +0.26(+0.73%)
Aug 25, 2006 35.55 35.55 35.29 35.34 228,161 -0.15(-0.43%)
Aug 24, 2006 35.45 35.51 35.37 35.49 60,078 +0.06(+0.17%)
Aug 23, 2006 35.91 35.91 35.41 35.43 425,600 -0.42(-1.16%)
Aug 22, 2006 35.75 35.92 35.75 35.85 63,218 +0.08(+0.23%)
Aug 21, 2006 35.85 35.88 35.77 35.77 77,282 -0.26(-0.73%)
Aug 18, 2006 35.90 36.03 35.90 36.03 64,720 +0.00(+0.00%)
Aug 17, 2006 35.99 36.11 35.99 36.03 75,234 +0.01(+0.02%)
Aug 16, 2006 36.01 36.06 35.81 36.03 420,548 +0.20(+0.57%)
Aug 15, 2006 35.67 35.86 35.67 35.82 173,681 +0.55(+1.56%)
Aug 14, 2006 35.45 35.60 35.23 35.27 646,388 -0.01(-0.04%)
Aug 11, 2006 35.21 35.32 35.14 35.29 157,432 -0.10(-0.29%)
Aug 10, 2006 35.03 35.48 35.03 35.39 70,318 +0.21(+0.60%)
Aug 09, 2006 35.89 35.89 35.12 35.18 162,757 -0.40(-1.11%)
Aug 08, 2006 35.90 36.05 35.53 35.57 133,947 -0.20(-0.55%)
Aug 07, 2006 35.89 35.92 35.69 35.77 457,551 -0.17(-0.47%)
Aug 04, 2006 36.27 36.27 35.78 35.94 103,225 -0.01(-0.02%)
Aug 03, 2006 35.52 35.97 35.51 35.95 169,994 +0.47(+1.32%)
Aug 02, 2006 35.48 35.62 35.32 35.48 304,897 +0.16(+0.46%)
Aug 01, 2006 35.28 35.45 35.14 35.32 165,898 -0.29(-0.82%)
Jul 31, 2006 35.63 35.69 35.39 35.61 238,811 -0.33(-0.92%)
Jul 28, 2006 35.43 35.97 35.43 35.94 228,707 +0.72(+2.04%)
Jul 27, 2006 35.63 35.76 35.21 35.22 767,910 -0.36(-1.01%)
Jul 26, 2006 35.37 35.73 35.22 35.58 87,386 +0.01(+0.02%)
Jul 25, 2006 35.38 35.57 35.32 35.57 120,702 +0.18(+0.50%)
Jul 24, 2006 35.14 35.40 35.14 35.40 118,927 +0.40(+1.15%)
Jul 21, 2006 34.82 35.01 34.79 34.99 431,335 -0.31(-0.87%)
Jul 20, 2006 35.69 35.69 35.30 35.30 199,350 -0.25(-0.70%)
Jul 19, 2006 34.68 35.56 34.66 35.55 1,278,576 +0.88(+2.53%)
Jul 18, 2006 34.66 34.67 34.33 34.67 790,985 +0.25(+0.72%)
Jul 17, 2006 34.36 34.43 34.20 34.42 94,077 +0.15(+0.43%)
Jul 14, 2006 34.30 34.35 34.06 34.28 80,832 -0.01(-0.04%)
Jul 13, 2006 34.50 34.55 34.24 34.29 1,354,630 -0.40(-1.14%)
Jul 12, 2006 35.07 35.07 34.69 34.69 312,134 -0.45(-1.29%)
Jul 11, 2006 34.94 35.14 34.71 35.14 235,124 +0.09(+0.25%)
Jul 10, 2006 35.10 35.10 35.01 35.05 60,351 +0.10(+0.29%)
Jul 07, 2006 35.26 35.33 34.90 34.95 336,302 -0.24(-0.69%)
Jul 06, 2006 35.23 35.34 35.19 35.19 90,663 +0.07(+0.21%)
Jul 05, 2006 35.34 35.34 35.07 35.12 193,616 -0.42(-1.20%)
Jul 03, 2006 35.32 35.54 35.32 35.54 77,146 +0.25(+0.71%)
Jun 30, 2006 35.49 35.52 35.22 35.29 380,951 -0.12(-0.33%)
Jun 29, 2006 34.98 35.41 34.98 35.41 83,563 +0.72(+2.07%)
Jun 28, 2006 34.70 34.80 34.45 34.69 1,009,043 -0.06(-0.17%)
Jun 27, 2006 35.15 35.15 34.74 34.75 590,542 -0.23(-0.65%)
Jun 26, 2006 34.79 35.03 34.79 34.98 196,893 +0.37(+1.08%)
Jun 23, 2006 34.74 34.75 34.43 34.61 958,522 -0.45(-1.29%)
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.