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

50.11 +0.09 (+0.18%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 48.38 48.46 47.71 47.83 10,051,649 -0.98(-2.01%)
Jan 30, 2020 47.91 48.84 47.72 48.81 6,979,227 +0.49(+1.00%)
Jan 29, 2020 49.03 49.23 48.29 48.32 6,565,260 -0.60(-1.23%)
Jan 28, 2020 48.90 49.28 48.63 48.92 6,650,726 +0.42(+0.87%)
Jan 27, 2020 48.34 48.92 48.22 48.50 9,760,478 -0.86(-1.73%)
Jan 24, 2020 50.22 50.31 48.87 49.36 11,349,827 -0.90(-1.79%)
Jan 23, 2020 49.99 50.34 49.48 50.26 6,217,033 +0.08(+0.16%)
Jan 22, 2020 50.20 50.34 50.00 50.18 4,822,691 +0.04(+0.09%)
Jan 21, 2020 50.43 50.67 50.12 50.13 5,696,513 -0.65(-1.29%)
Jan 17, 2020 51.11 51.15 50.70 50.79 9,531,494 +0.11(+0.23%)
Jan 16, 2020 50.22 50.73 50.21 50.67 8,346,154 +0.71(+1.43%)
Jan 15, 2020 50.17 50.35 49.72 49.96 11,767,064 -0.64(-1.26%)
Jan 14, 2020 50.47 50.92 50.30 50.59 5,122,940 +0.09(+0.17%)
Jan 13, 2020 50.33 50.52 50.02 50.50 4,110,650 +0.26(+0.51%)
Jan 10, 2020 50.72 50.77 50.13 50.25 9,208,026 -0.54(-1.06%)
Jan 09, 2020 50.87 50.97 50.60 50.79 6,398,825 +0.18(+0.35%)
Jan 08, 2020 50.24 50.83 50.23 50.61 5,672,634 +0.37(+0.74%)
Jan 07, 2020 50.45 50.49 50.01 50.24 5,238,589 -0.32(-0.63%)
Jan 06, 2020 50.63 50.70 50.11 50.56 6,160,050 -0.44(-0.87%)
Jan 03, 2020 50.85 51.20 50.53 51.00 7,200,596 -0.56(-1.08%)
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.