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

58.39 USD -1.25 (-2.10%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 54.77 55.92 54.77 55.76 4,979,400 +0.72(+1.31%)
Nov 29, 2018 54.84 55.36 54.41 55.04 5,752,248 -0.18(-0.33%)
Nov 28, 2018 54.82 55.33 53.91 55.22 7,442,793 +0.53(+0.97%)
Nov 27, 2018 54.83 55.16 54.33 54.69 5,959,223 -0.30(-0.55%)
Nov 26, 2018 54.60 55.46 54.60 54.99 8,620,432 +1.04(+1.93%)
Nov 23, 2018 53.64 54.52 53.48 53.95 3,462,000 -0.12(-0.22%)
Nov 21, 2018 54.07 54.07 54.07 0 +0.20(+0.37%)
Nov 20, 2018 54.24 54.87 53.74 53.87 9,128,391 -1.03(-1.88%)
Nov 19, 2018 55.00 55.68 54.50 54.90 7,510,979 -0.10(-0.18%)
Nov 16, 2018 54.50 55.22 54.47 55.00 7,700,500 -0.05(-0.09%)
Nov 15, 2018 53.55 55.17 53.22 55.05 9,542,320 +0.99(+1.83%)
Nov 14, 2018 55.47 55.71 53.43 54.06 10,671,220 -1.03(-1.87%)
Nov 13, 2018 54.85 55.94 54.85 55.09 8,114,869 +0.30(+0.55%)
Nov 12, 2018 55.28 55.63 54.76 54.79 5,778,929 -0.67(-1.21%)
Nov 09, 2018 55.68 56.17 55.07 55.46 7,290,000 -0.31(-0.56%)
Nov 08, 2018 55.12 56.12 55.12 55.77 5,601,095 +0.27(+0.49%)
Nov 07, 2018 55.36 55.69 54.45 55.50 11,859,952 +0.21(+0.38%)
Nov 06, 2018 54.84 55.50 54.47 55.29 5,402,894 +0.36(+0.66%)
Nov 05, 2018 54.41 55.16 54.41 54.93 6,609,005 +0.23(+0.42%)
Nov 02, 2018 54.92 55.27 54.19 54.70 7,610,800 +0.18(+0.33%)
Nov 01, 2018 54.29 54.76 54.06 54.52 7,468,064 +0.53(+0.98%)
Oct 31, 2018 54.05 54.75 53.93 53.99 11,199,527 +0.46(+0.86%)
Oct 30, 2018 53.01 53.59 52.56 53.53 12,330,324 +0.57(+1.08%)
Oct 29, 2018 52.67 53.69 52.48 52.96 11,332,862 +1.04(+2.00%)
Oct 26, 2018 51.54 52.42 51.14 51.92 16,867,400 -0.23(-0.44%)
Oct 25, 2018 51.18 52.62 51.04 52.15 14,076,317 +1.33(+2.62%)
Oct 24, 2018 53.07 53.09 50.69 50.82 17,713,859 -2.28(-4.29%)
Oct 23, 2018 52.07 53.45 52.05 53.10 16,351,156 +0.07(+0.13%)
Oct 22, 2018 54.90 55.05 52.86 53.03 13,956,127 -1.68(-3.07%)
Oct 19, 2018 55.19 55.71 54.55 54.71 11,897,000 -0.90(-1.62%)
Oct 18, 2018 56.45 56.88 55.49 55.61 8,175,133 -1.01(-1.78%)
Oct 17, 2018 56.17 57.15 55.47 56.62 10,393,010 +0.29(+0.51%)
Oct 16, 2018 56.46 56.53 55.37 56.33 11,982,739 +0.12(+0.21%)
Oct 15, 2018 56.20 56.61 55.75 56.21 7,435,625 +0.15(+0.27%)
Oct 12, 2018 57.88 58.00 54.56 56.06 26,937,300 -1.15(-2.01%)
Oct 11, 2018 58.71 58.99 57.19 57.21 12,816,519 -1.78(-3.02%)
Oct 10, 2018 59.82 60.46 58.99 58.99 7,984,768 -0.86(-1.44%)
Oct 09, 2018 59.97 60.26 59.60 59.85 4,146,007 -0.25(-0.42%)
Oct 08, 2018 59.49 60.37 59.31 60.10 6,152,662 +0.43(+0.72%)
Oct 05, 2018 60.43 60.46 59.40 59.67 6,559,900 -0.48(-0.80%)
Oct 04, 2018 60.04 61.08 59.80 60.15 17,162,200 +0.12(+0.20%)
Oct 03, 2018 58.88 60.29 58.75 60.03 13,618,972 +1.42(+2.42%)
Oct 02, 2018 58.70 59.14 58.28 58.61 8,237,243 -0.22(-0.37%)
Oct 01, 2018 59.65 59.88 58.65 58.83 8,287,402 -0.59(-0.99%)
Sep 28, 2018 59.27 59.71 59.02 59.42 7,313,200 -0.08(-0.13%)
Sep 27, 2018 60.12 60.25 59.39 59.50 7,032,949 -0.50(-0.83%)
Sep 26, 2018 61.23 61.35 59.97 60.00 8,735,405 -1.23(-2.01%)
Sep 25, 2018 61.47 61.57 61.11 61.23 3,112,892 -0.06(-0.10%)
Sep 24, 2018 62.36 62.36 61.09 61.29 5,509,371 -0.98(-1.57%)
Sep 21, 2018 62.63 62.79 62.17 62.27 7,005,700 -0.62(-0.99%)
Sep 20, 2018 62.41 63.17 62.36 62.89 8,826,534 +0.81(+1.30%)
Sep 19, 2018 61.21 62.23 61.21 62.08 6,623,935 +0.81(+1.32%)
Sep 18, 2018 61.56 61.61 61.11 61.27 5,390,113 -0.25(-0.41%)
Sep 17, 2018 61.98 62.23 61.34 61.52 5,197,005 -0.50(-0.81%)
Sep 14, 2018 61.53 62.11 61.49 62.02 5,374,000 +0.62(+1.01%)
Sep 13, 2018 62.15 62.38 61.34 61.40 9,266,247 -0.70(-1.13%)
Sep 12, 2018 62.94 63.27 61.98 62.10 9,028,143 -1.19(-1.88%)
Sep 11, 2018 63.00 63.66 62.80 63.29 3,599,259 +0.11(+0.17%)
Sep 10, 2018 63.52 63.66 63.06 63.18 2,299,387 -0.15(-0.24%)
Sep 07, 2018 63.60 63.65 62.87 63.33 2,682,800 +0.18(+0.29%)
Sep 06, 2018 63.55 63.78 63.15 63.15 4,942,781 -0.45(-0.71%)
Sep 05, 2018 63.39 63.82 63.18 63.60 2,480,683 +0.13(+0.20%)
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.