Skip to main content

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

50.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 23.58 23.82 23.54 23.66 1,173,681 +0.05(+0.23%)
Feb 27, 2013 23.34 23.69 23.33 23.61 1,166,543 +0.22(+0.93%)
Feb 26, 2013 23.30 23.46 23.12 23.39 3,988,051 -0.40(-1.67%)
Feb 22, 2013 23.66 23.80 23.64 23.79 1,228,848 +0.28(+1.19%)
Feb 21, 2013 23.70 23.84 23.44 23.51 5,564,500 -0.23(-0.98%)
Feb 20, 2013 24.04 24.13 23.74 23.74 2,631,797 -0.28(-1.17%)
Feb 19, 2013 23.96 24.08 23.94 24.02 4,739,943 +0.12(+0.49%)
Feb 15, 2013 23.94 23.98 23.87 23.91 978,333 -0.02(-0.10%)
Feb 14, 2013 23.91 24.01 23.91 23.93 1,240,345 -0.05(-0.23%)
Feb 13, 2013 24.00 24.05 23.86 23.98 1,987,939 +0.02(+0.07%)
Feb 12, 2013 23.85 24.00 23.78 23.97 3,135,058 +0.18(+0.75%)
Feb 11, 2013 23.72 23.83 23.63 23.79 2,968,723 +0.05(+0.20%)
Feb 08, 2013 23.71 23.77 23.66 23.74 938,990 +0.07(+0.30%)
Feb 07, 2013 23.67 23.70 23.48 23.67 1,520,818 +0.02(+0.07%)
Feb 06, 2013 23.52 23.66 23.41 23.66 1,384,315 +0.37(+1.61%)
Feb 04, 2013 23.45 23.52 23.25 23.28 3,854,377 -0.29(-1.22%)
Feb 01, 2013 23.41 23.62 23.29 23.57 1,685,330 +0.33(+1.41%)
Jan 31, 2013 23.16 23.32 23.07 23.24 1,724,740 +0.04(+0.17%)
Jan 30, 2013 23.21 23.30 23.10 23.20 2,094,822 -0.02(-0.10%)
Jan 29, 2013 23.14 23.31 23.14 23.23 1,154,203 +0.05(+0.24%)
Jan 28, 2013 23.18 23.48 23.00 23.17 1,238,617 +0.02(+0.10%)
Jan 25, 2013 23.09 23.24 23.00 23.15 2,127,766 +0.03(+0.13%)
Jan 24, 2013 23.15 23.22 23.03 23.12 2,506,752 -0.01(-0.03%)
Jan 23, 2013 23.30 23.30 23.09 23.13 1,994,816 -0.18(-0.77%)
Jan 22, 2013 23.03 23.31 23.03 23.31 3,019,749 +0.25(+1.08%)
Jan 18, 2013 23.14 23.22 22.92 23.06 2,990,340 -0.08(-0.37%)
Jan 17, 2013 22.95 23.18 22.92 23.14 8,621,657 +0.30(+1.30%)
Jan 16, 2013 22.71 22.91 22.61 22.85 4,368,654 +0.10(+0.45%)
Jan 15, 2013 22.54 22.78 22.53 22.74 1,040,700 +0.12(+0.55%)
Jan 14, 2013 22.53 22.71 22.40 22.62 1,292,849 +0.08(+0.35%)
Jan 11, 2013 22.71 22.81 22.31 22.54 6,850,826 -0.23(-0.99%)
Jan 10, 2013 22.86 22.86 22.66 22.77 3,257,651 +0.12(+0.55%)
Jan 09, 2013 22.78 22.88 22.61 22.64 2,032,643 -0.11(-0.48%)
Jan 08, 2013 22.81 22.89 22.64 22.75 948,353 -0.09(-0.41%)
Jan 07, 2013 22.97 22.98 22.74 22.85 1,528,500 -0.14(-0.61%)
Jan 04, 2013 22.74 23.02 22.70 22.99 2,110,373 +0.26(+1.17%)
Jan 03, 2013 22.60 22.75 22.52 22.72 9,234,361 +0.12(+0.52%)
Jan 02, 2013 22.29 22.63 21.79 22.60 5,495,245 +0.81(+3.72%)
Dec 31, 2012 21.55 21.79 21.49 21.79 2,038,204 +0.21(+0.97%)
Dec 28, 2012 21.54 21.76 21.50 21.58 1,630,327 -0.11(-0.50%)
Dec 27, 2012 21.82 21.86 21.39 21.69 5,200,313 -0.11(-0.50%)
Dec 26, 2012 21.88 21.96 21.72 21.80 575,887 -0.05(-0.21%)
Dec 24, 2012 21.89 21.97 21.79 21.85 397,326 -0.12(-0.53%)
Dec 21, 2012 21.75 22.05 21.75 21.97 1,402,859 -0.20(-0.88%)
Dec 20, 2012 22.04 22.18 21.97 22.16 3,251,069 +0.13(+0.60%)
Dec 19, 2012 22.03 22.15 21.88 22.03 2,213,080 +0.03(+0.14%)
Dec 18, 2012 21.73 22.01 21.67 22.00 2,137,893 +0.35(+1.61%)
Dec 17, 2012 21.30 21.65 21.24 21.65 2,784,496 +0.48(+2.26%)
Dec 14, 2012 21.24 21.31 21.16 21.17 1,977,163 -0.14(-0.65%)
Dec 13, 2012 21.47 21.51 21.25 21.31 1,586,113 -0.17(-0.79%)
Dec 12, 2012 21.50 21.67 21.43 21.48 2,338,896 +0.00(+0.00%)
Dec 11, 2012 21.41 21.52 21.36 21.48 2,292,873 +0.19(+0.91%)
Dec 10, 2012 21.24 21.40 21.18 21.29 908,679 +0.04(+0.18%)
Dec 07, 2012 21.36 21.36 21.16 21.25 1,235,092 +0.01(+0.04%)
Dec 06, 2012 21.26 21.33 21.19 21.24 864,661 -0.01(-0.04%)
Dec 05, 2012 21.16 21.38 21.09 21.25 1,509,256 +0.09(+0.44%)
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.