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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 44.19 44.55 42.82 42.91 13,034,394 -1.65(-3.70%)
Nov 27, 2020 45.12 45.24 44.12 44.56 6,528,431 -0.65(-1.44%)
Nov 25, 2020 45.50 45.61 44.64 45.21 10,347,980 -0.70(-1.53%)
Nov 24, 2020 44.74 46.03 44.66 45.91 14,938,645 +2.15(+4.92%)
Nov 23, 2020 43.67 44.10 43.43 43.76 7,404,669 +0.78(+1.83%)
Nov 20, 2020 43.07 43.19 42.57 42.97 7,977,998 -0.48(-1.10%)
Nov 19, 2020 43.13 43.50 42.60 43.45 7,830,924 +0.07(+0.17%)
Nov 18, 2020 44.36 44.71 43.36 43.38 7,907,262 -0.77(-1.74%)
Nov 17, 2020 43.53 44.26 42.89 44.14 7,800,757 -0.17(-0.39%)
Nov 16, 2020 44.19 44.60 43.60 44.31 12,982,530 +1.79(+4.22%)
Nov 13, 2020 41.78 42.74 41.71 42.52 8,839,729 +1.23(+2.97%)
Nov 12, 2020 41.40 41.76 40.71 41.30 11,945,757 -0.95(-2.24%)
Nov 11, 2020 43.78 43.82 41.83 42.24 11,973,608 -1.32(-3.02%)
Nov 10, 2020 43.29 44.00 42.67 43.56 13,710,620 +0.52(+1.22%)
Nov 09, 2020 41.25 44.02 40.76 43.03 28,182,132 +5.75(+15.43%)
Nov 06, 2020 38.54 38.64 37.13 37.28 9,883,058 -0.87(-2.27%)
Nov 05, 2020 36.62 38.43 36.49 38.15 13,280,364 +1.76(+4.83%)
Nov 04, 2020 37.55 37.73 36.36 36.39 23,508,042 -2.79(-7.13%)
Nov 03, 2020 38.83 39.47 38.77 39.19 11,392,835 +1.05(+2.77%)
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.