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

50.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 41.88 42.60 40.97 41.93 15,661,076 -1.25(-2.90%)
Feb 27, 2020 43.95 45.18 43.17 43.19 15,579,086 -1.82(-4.04%)
Feb 26, 2020 45.96 46.32 44.94 45.00 9,621,369 -0.76(-1.66%)
Feb 25, 2020 47.66 47.71 45.59 45.76 13,369,401 -1.84(-3.86%)
Feb 24, 2020 47.79 47.89 47.25 47.60 10,546,458 -1.52(-3.09%)
Feb 21, 2020 49.51 49.55 48.80 49.12 10,903,770 -0.68(-1.36%)
Feb 20, 2020 49.14 50.01 49.14 49.80 8,845,036 +0.44(+0.89%)
Feb 19, 2020 49.14 49.47 48.97 49.36 6,090,376 +0.41(+0.83%)
Feb 18, 2020 49.36 49.61 48.65 48.95 8,396,132 -0.67(-1.35%)
Feb 14, 2020 49.91 50.05 49.47 49.62 5,977,988 -0.33(-0.65%)
Feb 13, 2020 49.44 50.00 49.42 49.95 9,634,265 +0.24(+0.48%)
Feb 12, 2020 49.92 50.10 49.52 49.71 4,997,484 +0.13(+0.27%)
Feb 11, 2020 49.52 49.94 49.39 49.58 5,659,763 +0.38(+0.77%)
Feb 10, 2020 48.95 49.20 48.86 49.20 3,479,421 -0.04(-0.09%)
Feb 07, 2020 49.32 49.48 49.08 49.24 6,309,954 -0.49(-0.98%)
Feb 06, 2020 50.52 50.63 49.68 49.73 6,580,123 -0.52(-1.04%)
Feb 05, 2020 49.71 50.34 49.71 50.25 10,827,525 +1.10(+2.24%)
Feb 04, 2020 49.29 49.52 49.07 49.14 12,523,428 +0.68(+1.40%)
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.