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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 61.71 62.01 60.85 61.08 6,026,132 -0.59(-0.96%)
Mar 30, 2021 60.76 62.08 60.73 61.66 8,379,670 +1.51(+2.51%)
Mar 29, 2021 61.30 61.71 59.54 60.16 9,374,401 -2.03(-3.26%)
Mar 26, 2021 61.90 62.58 61.17 62.18 7,883,591 +1.22(+1.99%)
Mar 25, 2021 58.85 61.31 58.35 60.97 8,723,933 +1.69(+2.86%)
Mar 24, 2021 60.33 61.58 59.22 59.27 7,271,534 -0.36(-0.60%)
Mar 23, 2021 61.14 61.43 59.23 59.63 12,599,197 -2.08(-3.37%)
Mar 22, 2021 63.17 63.29 61.23 61.71 10,981,140 -2.01(-3.15%)
Mar 19, 2021 63.63 64.42 62.32 63.72 15,464,191 -0.53(-0.83%)
Mar 18, 2021 64.85 66.79 63.87 64.25 15,241,215 +0.35(+0.54%)
Mar 17, 2021 64.11 64.65 63.21 63.90 8,193,219 +0.43(+0.68%)
Mar 16, 2021 63.98 64.01 62.67 63.47 6,404,490 -0.97(-1.51%)
Mar 15, 2021 65.33 65.43 63.61 64.44 8,219,998 -0.70(-1.07%)
Mar 12, 2021 64.86 65.53 64.52 65.14 6,833,667 +1.22(+1.91%)
Mar 11, 2021 63.29 64.19 62.79 63.92 6,582,469 +0.48(+0.75%)
Mar 10, 2021 62.31 63.51 62.02 63.44 9,886,001 +1.44(+2.32%)
Mar 09, 2021 62.75 62.99 60.89 62.01 9,839,744 -1.25(-1.97%)
Mar 08, 2021 62.46 64.28 62.07 63.25 11,999,639 +1.59(+2.59%)
Mar 05, 2021 61.37 61.89 59.19 61.66 13,776,595 +1.58(+2.62%)
Mar 04, 2021 60.89 61.68 58.96 60.08 13,942,877 -0.82(-1.34%)
Mar 03, 2021 60.80 62.45 60.69 60.90 14,323,491 +0.52(+0.86%)
Mar 02, 2021 60.85 61.08 60.22 60.37 6,973,150 -0.61(-1.01%)
Mar 01, 2021 60.21 61.35 59.98 60.99 8,822,876 +2.12(+3.59%)
Feb 26, 2021 59.84 60.23 58.31 58.87 10,652,888 -1.39(-2.31%)
Feb 25, 2021 62.77 62.98 60.17 60.26 15,093,354 -1.83(-2.95%)
Feb 24, 2021 60.63 62.34 60.58 62.10 14,546,746 +1.84(+3.06%)
Feb 23, 2021 60.07 60.43 59.37 60.26 16,937,940 +0.60(+1.00%)
Feb 22, 2021 58.36 60.05 58.34 59.66 8,068,786 +1.20(+2.05%)
Feb 19, 2021 57.00 58.55 56.91 58.46 5,064,534 +1.81(+3.20%)
Feb 18, 2021 56.86 57.21 56.21 56.65 4,193,418 -0.67(-1.17%)
Feb 17, 2021 57.37 57.98 56.92 57.31 5,150,742 -0.17(-0.30%)
Feb 16, 2021 56.74 57.79 56.51 57.49 11,538,522 +1.53(+2.73%)
Feb 12, 2021 55.46 56.24 55.12 55.96 6,108,790 +0.52(+0.94%)
Feb 11, 2021 55.92 56.23 54.62 55.44 8,091,818 -0.38(-0.67%)
Feb 10, 2021 56.05 56.61 55.46 55.81 8,519,164 -0.01(-0.02%)
Feb 09, 2021 55.05 55.87 54.68 55.82 5,379,530 +0.67(+1.21%)
Feb 08, 2021 54.34 55.17 54.16 55.15 4,607,853 +1.15(+2.12%)
Feb 05, 2021 54.54 54.78 53.65 54.01 6,338,445 -0.09(-0.17%)
Feb 04, 2021 52.77 54.34 52.74 54.10 12,900,559 +1.67(+3.18%)
Feb 03, 2021 52.06 52.50 51.58 52.43 5,376,219 +0.45(+0.86%)
Feb 02, 2021 51.44 52.29 51.07 51.98 7,371,277 +1.26(+2.49%)
Feb 01, 2021 50.21 50.86 49.60 50.72 5,268,434 +0.91(+1.82%)
Jan 29, 2021 51.08 51.41 49.60 49.81 10,921,839 -1.24(-2.42%)
Jan 28, 2021 50.85 51.33 50.49 51.05 9,957,416 +0.90(+1.79%)
Jan 27, 2021 50.90 51.22 50.02 50.15 13,680,413 -1.79(-3.44%)
Jan 26, 2021 52.91 53.25 51.88 51.94 8,913,372 -0.73(-1.39%)
Jan 25, 2021 52.48 52.76 51.33 52.67 15,565,459 -0.43(-0.81%)
Jan 22, 2021 51.94 53.18 51.86 53.10 9,882,386 +0.65(+1.24%)
Jan 21, 2021 53.49 53.71 52.19 52.45 6,218,333 -1.05(-1.97%)
Jan 20, 2021 53.96 54.04 53.05 53.50 9,073,721 -0.42(-0.78%)
Jan 19, 2021 54.01 54.06 53.34 53.92 6,669,375 +0.43(+0.80%)
Jan 15, 2021 53.44 54.08 53.00 53.49 11,566,489 -1.15(-2.10%)
Jan 14, 2021 53.97 54.84 53.72 54.64 8,259,386 +1.15(+2.16%)
Jan 13, 2021 53.82 53.87 52.89 53.49 12,982,228 -0.42(-0.78%)
Jan 12, 2021 53.28 54.28 53.07 53.91 10,457,581 +0.91(+1.71%)
Jan 11, 2021 51.72 53.05 51.23 53.00 9,213,509 +0.75(+1.44%)
Jan 08, 2021 53.15 53.28 51.26 52.25 13,489,853 -0.71(-1.33%)
Jan 07, 2021 52.86 53.50 52.43 52.95 10,797,210 +1.20(+2.32%)
Jan 06, 2021 49.47 52.36 49.46 51.75 19,331,266 +3.75(+7.81%)
Jan 05, 2021 47.33 48.48 47.26 48.01 9,018,720 +0.63(+1.33%)
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.