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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 49.11 49.31 48.87 48.90 1,418,743 -0.28(-0.57%)
Nov 27, 2019 49.12 49.29 48.92 49.18 3,644,632 +0.33(+0.68%)
Nov 26, 2019 49.03 49.08 48.73 48.85 5,000,502 -0.30(-0.62%)
Nov 25, 2019 48.79 49.26 48.61 49.16 5,878,451 +0.50(+1.04%)
Nov 22, 2019 48.42 48.88 48.39 48.65 3,828,801 +0.35(+0.72%)
Nov 21, 2019 48.59 48.70 48.03 48.30 3,336,401 -0.06(-0.13%)
Nov 20, 2019 48.33 48.65 47.96 48.36 6,609,724 -0.23(-0.47%)
Nov 19, 2019 48.56 48.77 48.31 48.59 4,380,067 +0.16(+0.32%)
Nov 18, 2019 48.52 48.60 48.16 48.43 3,992,279 -0.26(-0.54%)
Nov 15, 2019 48.84 48.96 48.56 48.69 4,234,731 +0.09(+0.18%)
Nov 14, 2019 48.48 48.74 48.32 48.61 5,460,505 -0.07(-0.14%)
Nov 13, 2019 48.63 48.96 48.39 48.68 10,456,068 -0.57(-1.15%)
Nov 12, 2019 49.23 49.47 48.89 49.24 4,837,608 +0.10(+0.19%)
Nov 11, 2019 49.06 49.42 48.97 49.15 2,476,843 -0.26(-0.53%)
Nov 08, 2019 49.26 49.54 49.04 49.41 4,678,139 +0.03(+0.07%)
Nov 07, 2019 49.54 49.87 49.23 49.37 5,901,170 +0.34(+0.69%)
Nov 06, 2019 49.16 49.17 48.72 49.03 5,530,520 -0.27(-0.55%)
Nov 05, 2019 49.02 49.64 49.00 49.30 8,009,195 +0.50(+1.02%)
Nov 04, 2019 48.32 48.84 48.19 48.81 7,089,630 +0.93(+1.94%)
Nov 01, 2019 47.35 47.88 47.10 47.88 8,669,266 +0.99(+2.11%)
Oct 31, 2019 47.24 47.40 46.35 46.89 8,844,508 -0.72(-1.52%)
Oct 30, 2019 47.89 48.01 47.27 47.61 7,488,005 -0.47(-0.98%)
Oct 29, 2019 47.61 48.19 47.42 48.08 5,705,142 +0.28(+0.58%)
Oct 28, 2019 47.63 47.96 47.42 47.80 8,572,671 +0.48(+1.01%)
Oct 25, 2019 46.75 47.55 46.75 47.32 4,072,175 +0.49(+1.04%)
Oct 24, 2019 47.29 47.39 46.58 46.83 4,153,926 -0.39(-0.83%)
Oct 23, 2019 46.96 47.29 46.78 47.22 6,132,946 +0.12(+0.26%)
Oct 22, 2019 46.91 47.64 46.40 47.10 8,410,176 +0.19(+0.41%)
Oct 21, 2019 46.74 47.15 46.72 46.91 6,415,181 +0.62(+1.33%)
Oct 18, 2019 45.78 46.46 45.78 46.29 5,410,675 +0.54(+1.18%)
Oct 17, 2019 46.12 46.15 45.62 45.75 5,365,870 -0.20(-0.44%)
Oct 16, 2019 46.11 46.49 45.74 45.95 5,505,868 -0.17(-0.36%)
Oct 15, 2019 45.54 46.36 45.36 46.12 5,902,896 +0.78(+1.73%)
Oct 14, 2019 45.01 45.46 44.88 45.34 2,767,925 -0.03(-0.06%)
Oct 11, 2019 45.31 45.93 45.31 45.36 8,187,806 +0.86(+1.93%)
Oct 10, 2019 44.16 44.83 43.93 44.50 5,484,789 +0.55(+1.25%)
Oct 09, 2019 43.97 44.18 43.61 43.95 4,352,413 +0.30(+0.70%)
Oct 08, 2019 44.24 44.27 43.60 43.65 7,914,711 -1.16(-2.58%)
Oct 07, 2019 44.84 45.25 44.67 44.81 7,325,751 -0.10(-0.21%)
Oct 04, 2019 44.51 44.96 44.02 44.90 6,610,761 +0.53(+1.20%)
Oct 03, 2019 44.10 44.37 43.41 44.37 7,617,796 +0.04(+0.10%)
Oct 02, 2019 44.48 44.71 43.98 44.33 7,069,125 -0.56(-1.24%)
Oct 01, 2019 46.44 46.67 44.73 44.88 8,606,625 -1.04(-2.25%)
Sep 30, 2019 46.32 46.51 45.92 45.92 7,395,167 -0.27(-0.58%)
Sep 27, 2019 46.25 46.97 45.95 46.19 8,193,669 +0.22(+0.47%)
Sep 26, 2019 46.36 46.46 45.94 45.97 7,196,284 -0.56(-1.20%)
Sep 25, 2019 45.78 46.64 45.72 46.53 6,841,190 +0.81(+1.77%)
Sep 24, 2019 46.36 46.54 45.45 45.72 9,454,312 -0.68(-1.46%)
Sep 23, 2019 46.03 46.59 45.82 46.40 4,461,993 +0.03(+0.08%)
Sep 20, 2019 46.57 46.95 46.22 46.36 7,653,579 -0.17(-0.37%)
Sep 19, 2019 46.84 47.30 46.46 46.54 6,668,397 -0.41(-0.88%)
Sep 18, 2019 46.36 47.16 46.12 46.95 8,203,643 +0.34(+0.72%)
Sep 17, 2019 46.99 46.99 46.23 46.62 6,730,537 -0.59(-1.25%)
Sep 16, 2019 46.67 47.36 46.55 47.20 5,307,841 +0.01(+0.02%)
Sep 13, 2019 47.17 47.57 46.87 47.19 9,056,219 +0.51(+1.09%)
Sep 12, 2019 46.17 46.88 45.78 46.68 9,143,731 +0.10(+0.22%)
Sep 11, 2019 46.12 46.62 45.29 46.58 10,724,792 +0.55(+1.20%)
Sep 10, 2019 45.35 46.05 45.27 46.03 12,721,293 +0.85(+1.88%)
Sep 09, 2019 44.06 45.37 43.82 45.18 12,902,240 +1.54(+3.53%)
Sep 06, 2019 43.87 44.08 43.53 43.64 6,062,425 -0.25(-0.57%)
Sep 05, 2019 43.39 44.34 43.36 43.89 11,253,077 +1.24(+2.92%)
Sep 04, 2019 42.69 42.87 42.37 42.65 5,775,657 +0.33(+0.78%)
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.