Skip to main content

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

50.45 +0.43 (+0.86%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 18.23 18.23 17.92 18.12 5,164,612 -0.16(-0.89%)
Feb 25, 2010 18.20 18.32 18.07 18.28 3,656,325 -0.11(-0.60%)
Feb 24, 2010 18.04 18.47 18.00 18.39 6,817,447 +0.43(+2.39%)
Feb 23, 2010 18.09 18.12 17.85 17.96 4,652,679 -0.14(-0.78%)
Feb 22, 2010 17.81 18.15 17.81 18.10 3,839,680 +0.35(+1.96%)
Feb 19, 2010 17.61 17.79 17.57 17.75 4,512,904 +0.07(+0.38%)
Feb 18, 2010 17.50 17.69 17.44 17.69 2,020,535 +0.17(+0.97%)
Feb 17, 2010 17.61 17.68 17.36 17.52 4,310,799 -0.10(-0.59%)
Feb 16, 2010 17.41 17.62 17.24 17.62 2,915,727 +0.38(+2.23%)
Feb 12, 2010 16.99 17.24 17.24 17.24 4,217,004 +0.06(+0.34%)
Feb 11, 2010 17.12 17.27 17.01 17.18 5,783,611 -0.06(-0.34%)
Feb 10, 2010 16.98 17.27 16.87 17.24 4,019,594 +0.20(+1.17%)
Feb 09, 2010 17.03 17.19 16.86 17.04 3,959,599 +0.16(+0.96%)
Feb 08, 2010 16.94 17.14 16.76 16.88 5,714,219 -0.19(-1.12%)
Feb 05, 2010 16.93 17.35 16.53 17.07 13,750,898 +0.22(+1.31%)
Feb 04, 2010 17.12 17.12 16.63 16.85 19,341,848 -0.42(-2.44%)
Feb 03, 2010 17.57 17.61 17.09 17.27 13,370,687 -0.35(-1.97%)
Feb 02, 2010 17.78 17.97 17.50 17.61 7,722,799 -0.03(-0.17%)
Feb 01, 2010 17.90 18.01 17.60 17.64 4,153,199 -0.13(-0.75%)
Jan 29, 2010 18.23 18.29 17.78 17.78 7,485,856 -0.37(-2.04%)
Jan 28, 2010 18.56 18.63 17.93 18.15 9,742,265 -0.24(-1.29%)
Jan 27, 2010 17.81 18.39 17.70 18.38 13,545,292 +0.56(+3.15%)
Jan 26, 2010 17.81 18.23 17.63 17.82 5,795,906 -0.02(-0.12%)
Jan 25, 2010 18.08 18.16 17.53 17.84 7,557,700 -0.14(-0.78%)
Jan 22, 2010 18.39 18.52 17.85 17.98 13,124,720 -0.43(-2.33%)
Jan 21, 2010 17.98 18.53 17.75 18.41 23,920,096 +0.55(+3.10%)
Jan 20, 2010 17.70 17.98 17.21 17.86 12,181,862 -0.03(-0.17%)
Jan 19, 2010 17.49 17.92 17.47 17.89 5,363,528 +0.40(+2.28%)
Jan 15, 2010 17.69 17.49 17.49 17.49 5,310,657 -0.21(-1.21%)
Jan 14, 2010 17.15 17.80 17.15 17.70 6,679,120 +0.52(+3.05%)
Jan 13, 2010 17.07 17.33 16.83 17.18 5,461,322 +0.16(+0.91%)
Jan 12, 2010 17.09 17.21 16.92 17.02 5,037,515 -0.12(-0.69%)
Jan 11, 2010 17.43 17.43 17.07 17.14 4,426,776 -0.27(-1.53%)
Jan 08, 2010 17.05 17.41 16.91 17.41 6,798,255 +0.32(+1.86%)
Jan 07, 2010 16.46 17.10 16.40 17.09 7,056,584 +0.58(+3.54%)
Jan 06, 2010 16.37 16.55 16.33 16.51 5,970,256 +0.13(+0.77%)
Jan 05, 2010 16.76 16.76 16.26 16.38 9,889,537 -0.38(-2.29%)
Jan 04, 2010 16.57 16.79 16.57 16.76 2,013,034 +0.33(+2.02%)
Dec 31, 2009 16.63 16.43 16.43 16.43 3,990,880 -0.12(-0.71%)
Dec 30, 2009 16.63 16.80 16.49 16.55 3,675,890 -0.19(-1.15%)
Dec 29, 2009 16.68 16.80 16.64 16.74 1,446,376 +0.08(+0.49%)
Dec 28, 2009 16.78 16.78 16.62 16.66 2,630,866 -0.07(-0.40%)
Dec 24, 2009 16.52 16.73 16.52 16.73 1,955,844 +0.22(+1.34%)
Dec 23, 2009 16.49 16.68 16.49 16.51 6,452,937 -0.02(-0.13%)
Dec 22, 2009 16.33 16.55 16.27 16.53 3,516,357 +0.37(+2.29%)
Dec 21, 2009 16.18 16.35 16.07 16.16 2,827,207 +0.01(+0.05%)
Dec 18, 2009 15.69 16.15 15.64 16.15 3,435,065 +0.51(+3.26%)
Dec 17, 2009 15.59 15.80 15.59 15.64 3,566,000 -0.10(-0.66%)
Dec 16, 2009 15.79 15.94 15.66 15.75 2,662,797 -0.01(-0.05%)
Dec 15, 2009 15.77 15.92 15.72 15.75 5,005,723 +0.03(+0.20%)
Dec 14, 2009 15.72 15.92 15.71 15.72 3,410,349 +0.06(+0.41%)
Dec 11, 2009 15.57 15.66 15.49 15.66 2,229,498 +0.04(+0.28%)
Dec 10, 2009 15.58 15.67 15.44 15.61 4,671,507 +0.04(+0.28%)
Dec 09, 2009 15.79 15.79 15.44 15.57 3,302,650 -0.11(-0.71%)
Dec 08, 2009 15.53 15.80 15.49 15.68 4,597,360 -0.01(-0.05%)
Dec 07, 2009 15.89 15.92 15.60 15.69 4,013,245 -0.11(-0.70%)
Dec 04, 2009 15.81 15.88 15.44 15.80 5,219,519 +0.45(+2.94%)
Dec 03, 2009 15.86 16.05 15.35 15.35 5,279,104 -0.39(-2.49%)
Dec 02, 2009 15.65 15.89 15.53 15.74 3,383,949 +0.23(+1.48%)
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.