Skip to main content

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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 24.28 24.31 23.46 23.80 5,286,772 -0.67(-2.75%)
Feb 28, 2008 25.32 25.32 24.48 24.48 2,627,296 -1.03(-4.03%)
Feb 27, 2008 25.14 25.82 25.07 25.51 4,021,346 +0.00(+0.00%)
Feb 26, 2008 25.26 25.85 25.19 25.51 3,686,158 +0.17(+0.66%)
Feb 25, 2008 24.99 25.43 24.48 25.34 4,315,499 +0.35(+1.42%)
Feb 22, 2008 24.74 25.00 24.14 24.98 3,756,768 +0.06(+0.25%)
Feb 21, 2008 25.76 25.76 24.66 24.92 1,741,440 -0.51(-2.00%)
Feb 20, 2008 24.32 25.51 24.27 25.43 3,904,315 +0.76(+3.10%)
Feb 19, 2008 25.67 25.67 24.62 24.66 5,150,172 -0.46(-1.83%)
Feb 18, 2008 25.02 25.19 24.67 25.12 0 +0.00(+0.00%)
Feb 15, 2008 25.02 25.19 24.67 25.12 3,960,555 -0.03(-0.11%)
Feb 14, 2008 25.85 25.85 25.03 25.15 2,268,518 -0.71(-2.74%)
Feb 13, 2008 25.92 26.03 25.26 25.86 1,942,947 +0.08(+0.32%)
Feb 12, 2008 25.62 26.08 25.37 25.78 4,354,711 +0.44(+1.73%)
Feb 11, 2008 25.80 25.81 25.27 25.34 2,116,516 -0.62(-2.38%)
Feb 08, 2008 26.03 26.42 25.31 25.96 5,200,136 -0.20(-0.77%)
Feb 07, 2008 25.32 26.46 25.30 26.16 3,983,940 +0.60(+2.37%)
Feb 06, 2008 25.94 26.31 25.35 25.55 4,453,394 -0.13(-0.51%)
Feb 05, 2008 26.16 26.72 25.66 25.69 7,703,017 -1.01(-3.77%)
Feb 04, 2008 27.52 27.52 26.56 26.69 4,150,911 -0.84(-3.05%)
Feb 01, 2008 26.99 27.60 26.88 27.54 6,183,662 +0.62(+2.30%)
Jan 31, 2008 25.46 27.10 25.01 26.92 9,765,200 +1.04(+4.03%)
Jan 30, 2008 26.19 28.15 25.79 25.87 6,683,355 -0.26(-1.01%)
Jan 29, 2008 25.92 26.16 25.08 26.14 4,006,153 +0.42(+1.62%)
Jan 28, 2008 24.82 25.77 24.25 25.72 6,196,701 +0.95(+3.81%)
Jan 25, 2008 25.55 25.74 24.66 24.78 5,988,315 -0.59(-2.33%)
Jan 24, 2008 25.21 25.62 24.76 25.37 9,187,275 +0.40(+1.61%)
Jan 23, 2008 22.59 25.17 22.18 24.96 7,209,643 +2.07(+9.05%)
Jan 22, 2008 21.20 23.55 21.02 22.89 4,925,701 +0.78(+3.52%)
Jan 21, 2008 22.53 22.77 21.75 22.11 0 +0.00(+0.00%)
Jan 18, 2008 22.53 22.77 21.75 22.11 2,462,065 -0.33(-1.46%)
Jan 17, 2008 23.35 23.35 22.38 22.44 2,654,952 -0.83(-3.58%)
Jan 16, 2008 22.86 23.68 22.59 23.27 5,938,173 +0.54(+2.38%)
Jan 15, 2008 22.93 22.97 22.36 22.73 2,046,047 -0.50(-2.15%)
Jan 14, 2008 23.46 23.59 22.86 23.23 2,586,303 -0.08(-0.33%)
Jan 11, 2008 23.49 23.93 23.08 23.31 6,196,797 -0.29(-1.24%)
Jan 10, 2008 22.77 24.07 22.07 23.60 5,598,792 +0.35(+1.52%)
Jan 09, 2008 22.94 23.26 22.27 23.25 4,527,902 +0.17(+0.75%)
Jan 08, 2008 24.29 24.42 23.03 23.07 2,168,792 -1.02(-4.24%)
Jan 07, 2008 23.86 24.64 23.63 24.10 3,879,502 +0.35(+1.46%)
Jan 04, 2008 24.32 24.32 23.62 23.75 4,624,162 -1.03(-4.15%)
Jan 03, 2008 25.12 25.42 24.39 24.78 4,869,354 -0.38(-1.52%)
Jan 02, 2008 25.87 25.87 24.91 25.16 2,075,786 -0.61(-2.37%)
Jan 01, 2008 25.54 26.10 25.37 25.77 1,980,348 +0.00(+0.00%)
Dec 31, 2007 25.54 26.10 25.37 25.77 1,980,348 +0.15(+0.60%)
Dec 28, 2007 26.31 26.31 25.58 25.62 1,238,187 -0.48(-1.84%)
Dec 27, 2007 26.67 26.88 25.97 26.10 2,454,084 -0.90(-3.32%)
Dec 26, 2007 26.83 27.08 26.64 26.99 1,348,102 +0.07(+0.26%)
Dec 24, 2007 26.75 27.03 26.74 26.92 3,724,649 +0.28(+1.04%)
Dec 21, 2007 26.15 26.74 25.84 26.65 2,082,521 +0.44(+1.70%)
Dec 20, 2007 26.40 26.56 25.80 26.20 2,601,643 -0.13(-0.48%)
Dec 19, 2007 26.46 26.65 25.94 26.33 1,922,198 -0.14(-0.53%)
Dec 18, 2007 26.04 26.64 25.64 26.46 3,651,718 +0.66(+2.56%)
Dec 17, 2007 25.80 26.35 25.74 25.80 2,057,820 -0.19(-0.75%)
Dec 14, 2007 26.44 26.70 25.98 26.00 1,783,601 -0.69(-2.58%)
Dec 13, 2007 26.59 26.81 26.13 26.69 2,136,623 -0.19(-0.70%)
Dec 12, 2007 28.15 28.18 26.51 26.88 2,829,240 -0.37(-1.35%)
Dec 11, 2007 29.14 29.14 27.19 27.24 2,946,662 -1.67(-5.79%)
Dec 10, 2007 28.36 29.07 28.33 28.92 2,067,384 +0.54(+1.91%)
Dec 07, 2007 28.84 28.85 28.26 28.38 1,201,319 -0.30(-1.04%)
Dec 06, 2007 27.83 28.76 27.55 28.68 5,194,110 +1.01(+3.64%)
Dec 05, 2007 27.58 27.72 27.21 27.67 1,858,070 +0.56(+2.05%)
Dec 04, 2007 27.49 27.49 26.82 27.11 1,002,491 -0.32(-1.17%)
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.