Skip to main content

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

46.84 -0.09 (-0.20%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.24 17.58 16.97 17.03 1,826,499 -0.19(-1.11%)
Jun 29, 2010 17.58 17.67 17.16 17.22 4,026,139 -0.75(-4.19%)
Jun 25, 2010 17.97 17.98 17.51 17.97 3,290,113 +0.43(+2.48%)
Jun 24, 2010 17.82 17.88 17.46 17.53 2,888,795 -0.26(-1.45%)
Jun 23, 2010 17.98 18.15 17.70 17.79 2,123,561 -0.24(-1.35%)
Jun 22, 2010 18.30 18.54 17.98 18.04 678 -0.28(-1.53%)
Jun 21, 2010 18.44 18.57 18.16 18.32 2,299,476 -0.03(-0.16%)
Jun 18, 2010 18.35 18.46 18.07 18.35 3,325,999 +0.05(+0.26%)
Jun 17, 2010 18.33 18.43 18.10 18.30 3,508,012 +0.02(+0.12%)
Jun 16, 2010 18.09 18.48 18.09 18.28 2,582,806 +0.03(+0.16%)
Jun 15, 2010 18.05 18.31 17.48 18.25 3,047,311 +0.39(+2.18%)
Jun 14, 2010 17.98 18.23 17.82 17.86 1,722,553 -0.04(-0.25%)
Jun 11, 2010 17.55 17.92 17.51 17.90 2,331,543 +0.18(+0.99%)
Jun 10, 2010 17.45 17.74 17.29 17.73 2,733,711 +0.54(+3.12%)
Jun 09, 2010 17.48 17.55 17.12 17.19 6,734,494 -0.15(-0.89%)
Jun 08, 2010 17.39 17.51 16.93 17.34 6,233,489 -0.01(-0.04%)
Jun 07, 2010 17.50 17.76 17.35 17.35 6,119,591 -0.14(-0.80%)
Jun 04, 2010 17.49 18.22 17.45 17.49 7,537,272 -1.13(-6.07%)
Jun 03, 2010 18.72 18.72 18.37 18.62 1,595,977 +0.01(+0.08%)
Jun 02, 2010 18.03 18.61 17.98 18.61 2,702,777 +0.58(+3.22%)
Jun 01, 2010 18.36 18.53 17.98 18.03 3,135,226 -0.49(-2.66%)
May 28, 2010 18.52 18.84 18.39 18.52 2,833,349 -0.35(-1.83%)
May 27, 2010 18.66 18.92 18.40 18.86 3,012,058 +0.62(+3.38%)
May 26, 2010 18.49 18.56 18.15 18.25 3,511,862 +0.08(+0.44%)
May 25, 2010 17.73 18.23 17.45 18.17 4,616,680 +0.02(+0.12%)
May 24, 2010 18.71 18.71 18.06 18.14 3,431,717 -0.43(-2.33%)
May 21, 2010 17.81 18.78 17.79 18.58 7,092,661 +0.34(+1.85%)
May 20, 2010 18.98 19.00 18.21 18.24 6,346,447 -1.13(-5.84%)
May 19, 2010 19.31 19.91 19.10 19.37 5,803,726 -0.16(-0.83%)
May 18, 2010 20.27 20.37 19.36 19.53 816 -0.57(-2.85%)
May 17, 2010 20.05 20.39 19.64 20.11 4,641,563 +0.04(+0.18%)
May 14, 2010 20.07 20.47 19.80 20.07 5,674,663 -0.51(-2.46%)
May 13, 2010 20.79 20.88 20.47 20.58 2,762,166 -0.22(-1.06%)
May 12, 2010 20.53 20.80 20.25 20.80 4,017,085 +0.58(+2.87%)
May 11, 2010 20.35 20.59 20.20 20.22 6,451,584 +0.60(+3.07%)
May 10, 2010 19.55 19.92 19.47 19.61 8,804,948 +0.77(+4.09%)
May 07, 2010 19.39 19.52 18.61 18.84 10,862,009 +0.34(+1.83%)
May 06, 2010 19.80 21.67 16.24 18.50 9,307,843 -1.12(-5.69%)
May 05, 2010 19.83 20.06 19.50 19.62 7,397,204 -0.18(-0.89%)
May 04, 2010 20.35 20.36 19.70 19.80 18,723,820 -0.75(-3.65%)
May 03, 2010 20.72 20.98 20.36 20.55 6,140,797 +0.04(+0.18%)
Apr 30, 2010 21.11 21.19 20.50 20.51 8,297,143 -0.63(-2.99%)
Apr 29, 2010 20.73 21.22 20.54 21.14 6,412,109 +0.51(+2.46%)
Apr 28, 2010 20.73 20.94 20.58 20.63 5,325,290 +0.07(+0.32%)
Apr 27, 2010 20.91 21.22 20.53 20.57 8,896,117 -0.45(-2.13%)
Apr 26, 2010 21.88 21.88 21.02 21.02 7,496,019 -0.80(-3.67%)
Apr 23, 2010 21.73 21.85 21.51 21.82 6,905,494 +0.09(+0.41%)
Apr 22, 2010 20.99 21.79 20.90 21.73 25,571,306 +0.60(+2.84%)
Apr 21, 2010 20.72 21.18 20.61 21.13 13,350,993 +0.43(+2.07%)
Apr 20, 2010 20.55 20.71 20.34 20.70 4,392,820 +0.33(+1.62%)
Apr 19, 2010 20.17 20.53 19.95 20.37 4,851,301 +0.10(+0.51%)
Apr 16, 2010 20.83 20.86 20.02 20.27 7,963,568 -0.60(-2.85%)
Apr 15, 2010 20.83 21.05 20.80 20.86 3,682,299 +0.06(+0.28%)
Apr 14, 2010 20.45 20.80 20.34 20.80 3,916,939 +0.62(+3.06%)
Apr 13, 2010 20.37 20.41 20.02 20.19 4,631,273 -0.25(-1.22%)
Apr 12, 2010 20.32 20.44 20.17 20.44 3,456,178 +0.21(+1.02%)
Apr 09, 2010 20.25 20.35 20.07 20.23 2,926,780 +0.10(+0.47%)
Apr 08, 2010 19.94 20.22 19.87 20.14 5,720,012 +0.15(+0.77%)
Apr 07, 2010 20.22 20.30 19.86 19.98 6,296,911 -0.22(-1.09%)
Apr 06, 2010 19.46 20.24 19.41 20.20 5,305,438 +0.67(+3.42%)
Apr 05, 2010 19.43 19.55 19.25 19.53 1,756,671 +0.23(+1.18%)
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.