Skip to main content

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

46.93 -0.65 (-1.37%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 18.94 19.12 18.87 19.05 1,510,692 +0.12(+0.63%)
Jun 29, 2011 18.80 18.95 18.65 18.93 2,665,765 +0.21(+1.12%)
Jun 28, 2011 18.71 18.74 18.51 18.72 2,726,166 +0.10(+0.52%)
Jun 27, 2011 18.39 18.80 18.39 18.62 2,484,630 +0.22(+1.18%)
Jun 24, 2011 18.52 18.60 18.34 18.41 2,540,058 -0.06(-0.32%)
Jun 23, 2011 18.51 18.55 18.17 18.47 3,759,407 -0.28(-1.48%)
Jun 22, 2011 18.85 18.97 18.72 18.74 3,548,768 -0.17(-0.91%)
Jun 21, 2011 18.85 18.94 18.74 18.91 4,238,535 +0.14(+0.76%)
Jun 20, 2011 18.80 18.81 18.74 18.77 3,410,984 +0.05(+0.28%)
Jun 17, 2011 18.50 18.87 18.50 18.72 7,937,057 +0.31(+1.70%)
Jun 16, 2011 18.17 18.44 18.08 18.41 2,900,530 +0.26(+1.44%)
Jun 15, 2011 18.25 18.32 18.05 18.15 3,181,124 -0.26(-1.42%)
Jun 14, 2011 18.21 18.53 18.21 18.41 2,655,185 +0.32(+1.77%)
Jun 13, 2011 18.00 18.18 17.89 18.09 1,927,599 +0.09(+0.50%)
Jun 10, 2011 18.12 18.18 17.77 18.00 3,770,504 -0.18(-0.98%)
Jun 09, 2011 18.24 18.27 18.08 18.18 2,354,520 +0.01(+0.04%)
Jun 08, 2011 18.25 18.38 18.15 18.17 4,944,690 -0.10(-0.57%)
Jun 07, 2011 18.40 18.47 18.27 18.27 2,353,978 +0.02(+0.12%)
Jun 06, 2011 18.33 18.37 18.12 18.25 7,016,456 -0.09(-0.49%)
Jun 03, 2011 18.44 18.59 18.34 18.34 5,196,377 -0.50(-2.65%)
May 24, 2011 18.96 18.97 18.73 18.84 3,884,482 -0.03(-0.16%)
May 23, 2011 19.00 19.11 18.87 18.87 2,991,711 -0.31(-1.63%)
May 20, 2011 19.38 19.49 19.18 19.18 2,638,575 -0.25(-1.30%)
May 19, 2011 19.43 19.48 19.26 19.44 1,754,840 +0.05(+0.27%)
May 18, 2011 19.31 19.38 19.20 19.38 1,216,598 +0.07(+0.39%)
May 17, 2011 19.02 19.35 18.97 19.31 2,599,674 +0.22(+1.13%)
May 16, 2011 19.13 19.26 19.06 19.09 3,588,874 -0.06(-0.31%)
May 13, 2011 19.56 19.59 19.15 19.15 2,360,679 -0.43(-2.17%)
May 12, 2011 19.36 19.59 19.23 19.58 2,062,799 +0.14(+0.73%)
May 11, 2011 19.56 19.61 19.40 19.44 2,042,193 -0.23(-1.18%)
May 10, 2011 19.43 19.67 19.43 19.67 1,408,538 +0.28(+1.46%)
May 09, 2011 19.38 19.44 19.23 19.38 1,300,849 +0.01(+0.04%)
May 06, 2011 19.75 19.76 19.38 19.38 3,901,237 -0.15(-0.76%)
May 05, 2011 19.60 19.73 19.43 19.53 2,071,550 -0.16(-0.83%)
May 04, 2011 19.85 19.85 19.60 19.69 4,596,265 -0.14(-0.71%)
May 03, 2011 19.79 19.92 19.64 19.83 3,223,132 +0.08(+0.42%)
May 02, 2011 19.78 19.80 19.75 19.75 3,048,197 -0.19(-0.93%)
Apr 29, 2011 20.04 20.07 19.88 19.94 1,840,959 -0.12(-0.59%)
Apr 28, 2011 19.93 20.07 19.91 20.05 1,152,179 +0.09(+0.45%)
Apr 27, 2011 19.79 19.99 19.73 19.97 2,407,393 +0.22(+1.09%)
Apr 26, 2011 19.50 19.82 19.50 19.75 2,743,356 +0.26(+1.34%)
Apr 25, 2011 19.49 19.64 19.45 19.49 3,362,472 +0.09(+0.46%)
Apr 21, 2011 19.41 19.46 19.18 19.40 5,401,420 +0.10(+0.50%)
Apr 20, 2011 19.46 19.55 19.21 19.30 1,789,070 +0.06(+0.31%)
Apr 19, 2011 19.58 19.61 19.24 19.24 1,503,842 -0.19(-1.00%)
Apr 18, 2011 19.49 19.66 19.38 19.44 2,684,569 -0.29(-1.47%)
Apr 15, 2011 19.61 19.75 19.50 19.73 1,213,831 +0.14(+0.72%)
Apr 14, 2011 19.47 19.60 19.34 19.59 2,420,242 +0.06(+0.31%)
Apr 13, 2011 19.95 20.02 19.47 19.53 1,413,123 -0.28(-1.39%)
Apr 12, 2011 19.84 19.94 19.79 19.80 1,329,412 -0.11(-0.56%)
Apr 11, 2011 20.02 20.05 19.88 19.91 1,594,514 -0.04(-0.19%)
Apr 08, 2011 20.33 20.38 19.94 19.95 1,842,408 -0.34(-1.69%)
Apr 07, 2011 20.38 20.46 20.21 20.29 1,737,368 -0.10(-0.51%)
Apr 06, 2011 20.09 20.40 20.07 20.40 2,305,384 +0.40(+2.01%)
Apr 05, 2011 20.11 20.18 19.98 20.00 2,168,701 -0.16(-0.78%)
Apr 04, 2011 20.07 20.20 20.07 20.15 735,600 +0.08(+0.41%)
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.