Skip to main content

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

46.80 -0.12 (-0.27%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.32 21.35 21.09 21.21 657,991 +0.02(+0.07%)
Aug 30, 2012 21.25 21.26 21.11 21.20 591,693 -0.16(-0.75%)
Aug 29, 2012 21.18 21.43 21.16 21.36 1,842,047 +0.33(+1.56%)
Aug 27, 2012 21.07 21.17 20.95 21.03 571,575 +0.04(+0.18%)
Aug 24, 2012 20.86 21.08 20.84 20.99 835,947 +0.09(+0.44%)
Aug 23, 2012 21.12 21.12 20.86 20.90 2,189,155 -0.25(-1.19%)
Aug 22, 2012 21.27 21.38 21.08 21.15 1,695,590 -0.17(-0.79%)
Aug 21, 2012 21.36 21.63 21.25 21.32 1,538,701 +0.03(+0.14%)
Aug 20, 2012 21.21 21.34 21.18 21.29 1,879,335 +0.03(+0.14%)
Aug 17, 2012 21.14 21.26 21.05 21.26 416,513 +0.16(+0.76%)
Aug 16, 2012 21.01 21.14 20.89 21.10 718,722 +0.11(+0.55%)
Aug 15, 2012 20.82 21.01 20.81 20.98 593,906 +0.11(+0.55%)
Aug 14, 2012 20.91 21.01 20.80 20.87 1,287,673 +0.03(+0.15%)
Aug 13, 2012 20.82 20.85 20.60 20.84 857,769 +0.01(+0.04%)
Aug 10, 2012 20.84 20.95 20.72 20.83 693,978 -0.08(-0.36%)
Aug 09, 2012 20.92 21.01 20.86 20.91 840,354 -0.04(-0.18%)
Aug 08, 2012 20.84 21.05 20.66 20.95 1,242,899 +0.02(+0.11%)
Aug 07, 2012 20.85 21.14 20.83 20.92 1,852,403 +0.14(+0.66%)
Aug 06, 2012 20.89 20.98 20.77 20.79 1,032,197 -0.02(-0.11%)
Aug 03, 2012 20.59 20.88 20.36 20.81 1,991,071 +0.63(+3.10%)
Aug 02, 2012 20.28 20.36 20.02 20.18 2,829,708 -0.22(-1.08%)
Aug 01, 2012 20.64 20.71 20.37 20.40 1,183,776 -0.14(-0.67%)
Jul 31, 2012 20.57 20.72 20.54 20.54 3,859,250 -0.10(-0.48%)
Jul 30, 2012 20.71 20.82 20.61 20.64 1,799,522 -0.12(-0.59%)
Jul 27, 2012 20.50 20.88 20.34 20.76 1,889,303 +0.34(+1.64%)
Jul 26, 2012 20.60 20.63 20.34 20.43 2,360,870 +0.14(+0.71%)
Jul 25, 2012 20.37 20.44 20.25 20.28 644,270 -0.01(-0.04%)
Jul 24, 2012 20.45 20.45 20.09 20.29 2,267,805 -0.02(-0.11%)
Jul 23, 2012 20.24 20.37 20.18 20.31 1,605,230 -0.30(-1.44%)
Jul 20, 2012 20.72 20.78 20.59 20.61 989,663 -0.29(-1.39%)
Jul 19, 2012 21.22 21.27 20.83 20.90 2,827,003 -0.29(-1.37%)
Jul 18, 2012 21.34 21.41 21.13 21.19 3,417,874 -0.18(-0.82%)
Jul 17, 2012 21.23 21.39 20.98 21.37 4,428,973 +0.24(+1.12%)
Jul 16, 2012 21.19 21.27 21.05 21.13 1,535,554 -0.05(-0.22%)
Jul 13, 2012 20.79 21.24 20.75 21.18 1,869,319 +0.48(+2.32%)
Jul 12, 2012 20.66 20.76 20.53 20.69 2,277,879 -0.06(-0.29%)
Jul 11, 2012 20.63 20.82 20.59 20.76 707,474 +0.12(+0.59%)
Jul 10, 2012 20.92 21.01 20.51 20.63 3,339,655 -0.15(-0.73%)
Jul 09, 2012 20.87 20.93 20.63 20.79 1,476,707 -0.21(-0.98%)
Jul 06, 2012 20.86 21.04 20.81 20.99 731,090 -0.09(-0.43%)
Jul 05, 2012 21.20 21.21 21.06 21.08 1,227,618 -0.12(-0.58%)
Jul 03, 2012 21.11 21.23 21.03 21.21 2,106,187 +0.15(+0.69%)
Jul 02, 2012 20.86 21.08 20.74 21.06 2,189,505 +0.16(+0.77%)
Jun 29, 2012 20.83 21.04 20.76 20.90 2,153,652 +0.44(+2.16%)
Jun 28, 2012 20.13 20.46 20.02 20.46 2,089,775 +0.11(+0.56%)
Jun 27, 2012 20.06 20.40 19.95 20.34 3,321,897 +0.34(+1.72%)
Jun 26, 2012 19.90 20.16 19.76 20.00 1,541,805 +0.09(+0.46%)
Jun 25, 2012 19.88 19.99 19.79 19.91 1,027,379 -0.33(-1.62%)
Jun 22, 2012 20.10 20.34 19.98 20.24 2,466,546 +0.28(+1.42%)
Jun 21, 2012 20.46 20.58 19.91 19.95 1,962,706 -0.48(-2.35%)
Jun 20, 2012 20.41 20.53 20.21 20.43 3,055,498 +0.03(+0.15%)
Jun 19, 2012 20.12 20.50 20.11 20.40 2,123,679 +0.33(+1.63%)
Jun 18, 2012 20.00 20.21 19.89 20.08 1,284,667 -0.02(-0.08%)
Jun 15, 2012 19.87 20.15 19.77 20.09 3,873,799 +0.28(+1.42%)
Jun 14, 2012 19.58 19.89 19.58 19.81 2,744,125 +0.24(+1.24%)
Jun 13, 2012 19.58 19.93 19.48 19.57 1,857,237 -0.11(-0.58%)
Jun 12, 2012 19.44 19.68 19.30 19.68 3,016,081 +0.27(+1.37%)
Jun 11, 2012 20.01 20.06 19.41 19.42 3,094,335 -0.40(-1.99%)
Jun 08, 2012 19.51 19.87 19.30 19.81 3,677,378 +0.29(+1.48%)
Jun 07, 2012 19.70 19.76 19.48 19.52 3,890,000 +0.11(+0.59%)
Jun 06, 2012 19.18 19.42 19.05 19.41 3,925,564 +0.41(+2.16%)
Jun 05, 2012 18.91 19.22 18.85 19.00 5,826,217 +0.05(+0.24%)
Jun 04, 2012 19.48 19.48 18.88 18.95 5,678,499 -0.33(-1.73%)
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.