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 (%)
Sep 30, 2009 15.91 15.91 15.38 15.61 5,528,204 -0.12(-0.75%)
Sep 29, 2009 15.76 15.88 15.58 15.73 4,227,259 -0.01(-0.09%)
Sep 28, 2009 15.39 15.78 15.31 15.75 3,959,382 +0.34(+2.19%)
Sep 25, 2009 15.35 15.50 15.10 15.41 7,912,078 -0.06(-0.38%)
Sep 24, 2009 16.19 16.19 15.31 15.47 9,332,651 -0.53(-3.30%)
Sep 23, 2009 16.15 16.32 15.97 16.00 6,740,068 -0.16(-1.00%)
Sep 22, 2009 16.16 16.21 15.80 16.16 5,149,361 +0.21(+1.33%)
Sep 21, 2009 16.03 16.09 15.82 15.94 6,181,610 -0.29(-1.80%)
Sep 18, 2009 16.24 16.35 16.00 16.24 5,226,508 -0.07(-0.45%)
Sep 17, 2009 16.74 16.84 16.13 16.31 9,976,228 +0.03(+0.18%)
Sep 16, 2009 15.75 16.73 15.72 16.28 8,362,528 +0.59(+3.78%)
Sep 15, 2009 15.45 15.83 15.13 15.69 8,172,688 +0.25(+1.61%)
Sep 14, 2009 15.22 15.44 15.17 15.44 2,399,238 +0.03(+0.19%)
Sep 11, 2009 15.30 15.52 15.24 15.41 2,724,199 +0.07(+0.48%)
Sep 10, 2009 15.17 15.34 15.06 15.34 2,712,575 +0.47(+3.15%)
Sep 09, 2009 15.03 15.47 14.87 14.87 6,706,420 -0.14(-0.93%)
Sep 08, 2009 15.14 15.14 14.89 15.01 4,461,163 +0.09(+0.59%)
Sep 04, 2009 14.83 14.98 14.72 14.92 3,183,934 +0.10(+0.64%)
Sep 03, 2009 14.70 14.86 14.59 14.82 1,822,958 +0.21(+1.40%)
Sep 02, 2009 14.75 15.00 14.60 14.62 3,855,082 -0.31(-2.11%)
Sep 01, 2009 15.37 15.67 14.82 14.93 8,172,752 -0.59(-3.82%)
Aug 31, 2009 15.31 15.60 15.28 15.53 3,741,614 -0.08(-0.52%)
Aug 28, 2009 15.93 15.96 15.52 15.61 3,287,594 -0.12(-0.79%)
Aug 27, 2009 15.83 15.90 15.38 15.73 3,938,290 -0.15(-0.97%)
Aug 26, 2009 15.57 16.12 15.57 15.89 7,918,098 +0.24(+1.55%)
Aug 25, 2009 15.83 15.98 15.54 15.64 4,625,546 -0.07(-0.47%)
Aug 24, 2009 16.14 16.26 15.57 15.72 4,935,983 -0.39(-2.41%)
Aug 21, 2009 15.61 16.11 15.60 16.11 3,784,833 +0.57(+3.68%)
Aug 20, 2009 15.42 15.67 15.38 15.53 3,415,979 +0.08(+0.52%)
Aug 19, 2009 15.06 15.60 15.01 15.45 3,599,771 +0.21(+1.35%)
Aug 18, 2009 15.27 15.44 15.25 15.25 4,453,957 +0.15(+0.98%)
Aug 17, 2009 15.52 15.61 15.09 15.10 8,739,584 -0.89(-5.55%)
Aug 14, 2009 16.25 16.28 15.68 15.99 6,650,022 -0.31(-1.89%)
Aug 13, 2009 16.58 16.58 15.97 16.30 6,780,628 -0.05(-0.31%)
Aug 12, 2009 16.16 16.54 16.07 16.35 4,747,490 +0.12(+0.72%)
Aug 11, 2009 16.98 16.99 15.92 16.23 6,727,410 -0.82(-4.81%)
Aug 10, 2009 16.93 17.42 16.70 17.05 10,399,899 +0.21(+1.22%)
Aug 07, 2009 16.22 17.29 16.16 16.84 15,236,821 +0.86(+5.41%)
Aug 06, 2009 16.30 16.40 15.63 15.98 9,554,408 -0.08(-0.50%)
Aug 05, 2009 16.06 16.21 15.82 16.06 7,017,808 +0.15(+0.92%)
Aug 04, 2009 15.45 16.09 15.32 15.91 6,910,907 +0.33(+2.11%)
Aug 03, 2009 15.38 15.65 15.27 15.59 4,290,440 +0.34(+2.21%)
Jul 31, 2009 15.14 15.34 14.99 15.25 3,813,804 +0.14(+0.92%)
Jul 30, 2009 15.04 15.28 14.88 15.11 8,803,630 +0.23(+1.58%)
Jul 29, 2009 14.70 14.98 14.65 14.87 3,830,747 +0.19(+1.30%)
Jul 28, 2009 14.39 14.89 14.33 14.68 7,742,219 +0.21(+1.47%)
Jul 27, 2009 13.92 14.60 13.92 14.47 9,244,883 +0.67(+4.88%)
Jul 24, 2009 13.56 13.87 13.53 13.80 2,867 +0.09(+0.64%)
Jul 23, 2009 13.05 13.76 13.01 13.71 6,171,831 +0.68(+5.23%)
Jul 22, 2009 12.74 13.29 12.69 13.03 9,543,892 +0.11(+0.85%)
Jul 21, 2009 13.40 13.46 12.83 12.92 8,591,534 -0.45(-3.34%)
Jul 20, 2009 13.36 13.51 13.28 13.37 7,398,408 +0.10(+0.77%)
Jul 17, 2009 13.91 14.05 13.24 13.26 13,244,670 -0.57(-4.13%)
Jul 16, 2009 13.83 13.98 13.51 13.83 11,816,059 +0.03(+0.21%)
Jul 15, 2009 13.57 13.92 13.52 13.81 6,054,579 +0.44(+3.29%)
Jul 14, 2009 13.45 13.49 13.28 13.37 3,817,070 -0.13(-0.98%)
Jul 13, 2009 13.08 13.52 13.07 13.50 7,010,746 +0.67(+5.25%)
Jul 10, 2009 12.86 12.94 12.63 12.82 5,305,989 -0.16(-1.24%)
Jul 09, 2009 13.05 13.19 12.93 12.98 7,058,665 +0.09(+0.68%)
Jul 08, 2009 12.94 13.33 12.63 12.90 10,893,253 -0.02(-0.17%)
Jul 07, 2009 13.00 13.24 12.86 12.92 6,204,800 -0.12(-0.95%)
Jul 06, 2009 12.82 13.08 12.64 13.04 10,195,732 +0.14(+1.08%)
Jul 02, 2009 13.31 13.33 12.86 12.90 8,852,215 -0.61(-4.50%)
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.