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

66.40 USD -0.17 (-0.26%)
Streaming Delayed Price Updated: 3:15 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 51.95 51.95 51.95 3,887,989 +0.32(+0.62%)
Dec 30, 2020 51.14 51.81 51.06 51.63 3,887,989 +0.65(+1.28%)
Dec 29, 2020 51.90 51.93 50.73 50.98 3,779,280 -0.80(-1.54%)
Dec 28, 2020 51.89 52.31 51.35 51.78 4,348,630 +0.33(+0.64%)
Dec 24, 2020 51.85 51.86 50.86 51.45 2,148,800 -0.26(-0.50%)
Dec 23, 2020 50.47 51.80 50.47 51.71 8,748,909 +1.65(+3.30%)
Dec 22, 2020 50.72 50.83 50.02 50.06 5,315,759 -0.39(-0.77%)
Dec 21, 2020 50.25 50.79 49.68 50.45 7,276,790 -0.13(-0.26%)
Dec 18, 2020 51.41 51.59 50.29 50.58 7,251,600 -0.76(-1.48%)
Dec 17, 2020 51.61 51.61 50.71 51.34 5,169,492 -0.22(-0.43%)
Dec 16, 2020 51.67 51.71 51.05 51.56 5,311,934 +0.04(+0.08%)
Dec 15, 2020 50.83 51.62 50.42 51.52 7,033,041 +1.11(+2.20%)
Dec 14, 2020 51.58 51.70 50.20 50.41 6,861,812 -0.33(-0.65%)
Dec 11, 2020 50.58 51.06 50.31 50.74 6,171,800 -0.48(-0.94%)
Dec 10, 2020 50.46 51.28 50.33 51.22 5,390,000 +0.20(+0.39%)
Dec 09, 2020 51.26 51.71 50.66 51.02 8,907,309 +0.20(+0.39%)
Dec 08, 2020 50.29 51.06 50.28 50.82 3,804,880 -0.02(-0.04%)
Dec 07, 2020 50.74 51.01 50.06 50.84 6,192,742 -0.07(-0.14%)
Dec 04, 2020 50.52 51.04 50.19 50.91 7,047,400 +0.96(+1.92%)
Dec 03, 2020 49.76 50.35 49.26 49.95 8,147,567 +0.27(+0.54%)
Dec 02, 2020 48.73 49.91 48.49 49.68 8,036,373 +0.86(+1.76%)
Dec 01, 2020 48.78 49.46 48.52 48.82 10,442,296 +1.22(+2.56%)
Nov 30, 2020 49.02 49.42 47.50 47.60 11,749,745 -1.83(-3.70%)
Nov 27, 2020 50.05 50.19 48.95 49.43 5,885,000 -0.72(-1.44%)
Nov 25, 2020 50.48 50.60 49.52 50.15 9,328,100 -0.78(-1.53%)
Nov 24, 2020 49.63 51.06 49.54 50.93 13,466,317 +2.39(+4.92%)
Nov 23, 2020 48.44 48.92 48.18 48.54 6,674,877 +0.87(+1.83%)
Nov 20, 2020 47.78 47.91 47.22 47.67 7,191,700 -0.53(-1.10%)
Nov 19, 2020 47.85 48.26 47.26 48.20 7,059,121 +0.08(+0.17%)
Nov 18, 2020 49.21 49.60 48.10 48.12 7,127,935 -0.85(-1.74%)
Nov 17, 2020 48.29 49.10 47.58 48.97 7,031,927 -0.19(-0.39%)
Nov 16, 2020 49.02 49.48 48.37 49.16 11,702,993 +1.99(+4.22%)
Nov 13, 2020 46.35 47.41 46.27 47.17 7,968,500 +1.36(+2.97%)
Nov 12, 2020 45.93 46.33 45.16 45.81 10,768,403 -1.05(-2.24%)
Nov 11, 2020 48.57 48.61 46.40 46.86 10,793,509 -1.46(-3.02%)
Nov 10, 2020 48.02 48.81 47.34 48.32 12,359,324 +0.58(+1.21%)
Nov 09, 2020 45.76 48.83 45.22 47.74 25,404,548 +6.38(+15.43%)
Nov 06, 2020 42.75 42.87 41.19 41.36 8,909,000 -0.96(-2.27%)
Nov 05, 2020 40.62 42.63 40.48 42.32 11,971,473 +1.95(+4.83%)
Nov 04, 2020 41.66 41.85 40.33 40.37 21,191,128 -3.10(-7.13%)
Nov 03, 2020 43.08 43.79 43.01 43.47 10,269,976 +1.17(+2.77%)
Nov 02, 2020 41.79 42.49 41.10 42.30 9,642,477 +1.15(+2.79%)
Oct 30, 2020 40.25 41.19 40.25 41.15 7,747,600 +0.61(+1.50%)
Oct 29, 2020 39.52 40.74 38.81 40.54 6,853,125 +1.04(+2.63%)
Oct 28, 2020 39.37 40.26 39.28 39.50 9,575,737 -0.80(-1.99%)
Oct 27, 2020 41.61 41.66 40.25 40.30 10,210,080 -1.44(-3.45%)
Oct 26, 2020 41.97 42.07 41.20 41.74 9,924,830 -0.85(-2.00%)
Oct 23, 2020 42.47 43.09 41.84 42.59 11,454,200 +0.48(+1.14%)
Oct 22, 2020 40.21 42.15 40.21 42.11 12,621,628 +1.91(+4.75%)
Oct 21, 2020 40.11 40.53 39.91 40.20 9,188,717 +0.15(+0.37%)
Oct 20, 2020 39.58 40.78 39.55 40.05 12,004,564 +0.90(+2.30%)
Oct 19, 2020 39.70 40.03 39.08 39.15 9,602,061 -0.26(-0.66%)
Oct 16, 2020 39.51 39.73 38.75 39.41 7,495,400 +0.10(+0.25%)
Oct 15, 2020 37.96 39.34 37.87 39.31 6,967,670 +0.93(+2.42%)
Oct 14, 2020 38.92 39.40 38.35 38.38 11,131,907 -0.58(-1.49%)
Oct 13, 2020 40.02 40.02 38.83 38.96 10,614,289 -1.24(-3.08%)
Oct 12, 2020 39.67 40.26 39.49 40.20 7,597,703 +0.54(+1.36%)
Oct 09, 2020 40.36 40.58 39.47 39.66 13,011,600 -0.45(-1.12%)
Oct 08, 2020 39.80 40.26 39.52 40.11 7,713,415 +0.61(+1.54%)
Oct 07, 2020 38.98 39.98 38.96 39.50 9,560,844 +1.09(+2.84%)
Oct 06, 2020 38.90 40.01 38.23 38.41 17,274,941 -0.07(-0.18%)
Oct 05, 2020 37.40 38.53 37.39 38.48 13,909,781 +1.54(+4.17%)
Oct 02, 2020 35.17 37.12 35.17 36.94 9,628,800 +1.02(+2.84%)
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.