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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 64.68 64.68 63.60 64.54 6,790,668 -0.03(-0.04%)
May 27, 2021 64.26 64.72 64.02 64.57 7,705,504 +1.10(+1.73%)
May 26, 2021 62.80 63.57 62.42 63.47 6,441,426 +0.96(+1.53%)
May 25, 2021 64.13 64.84 62.45 62.51 8,192,824 -1.46(-2.28%)
May 24, 2021 64.63 64.63 63.68 63.97 6,302,700 -0.42(-0.65%)
May 21, 2021 64.00 64.88 63.80 64.39 12,861,563 +0.86(+1.35%)
May 20, 2021 63.60 63.83 62.63 63.53 7,856,266 -0.19(-0.30%)
May 19, 2021 63.16 63.73 62.08 63.73 10,487,605 -0.24(-0.37%)
May 18, 2021 65.05 65.44 63.95 63.96 7,355,957 -1.09(-1.67%)
May 17, 2021 64.87 65.16 64.14 65.05 5,847,683 +0.05(+0.07%)
May 14, 2021 64.37 65.10 63.86 65.00 6,158,671 +1.12(+1.76%)
May 13, 2021 61.82 64.23 61.63 63.88 8,979,888 +2.07(+3.35%)
May 12, 2021 64.14 64.51 61.62 61.81 9,188,689 -1.58(-2.49%)
May 11, 2021 62.98 64.50 62.96 63.39 9,027,729 -0.55(-0.86%)
May 10, 2021 64.95 65.57 63.89 63.94 7,202,857 -0.70(-1.09%)
May 07, 2021 63.58 64.69 62.95 64.64 8,754,310 +0.15(+0.23%)
May 06, 2021 64.21 64.52 63.32 64.49 7,654,653 +0.43(+0.67%)
May 05, 2021 64.00 64.48 63.10 64.06 7,486,407 +0.19(+0.30%)
May 04, 2021 62.44 63.87 61.86 63.87 11,445,516 +1.01(+1.61%)
May 03, 2021 63.19 63.48 62.20 62.86 9,948,961 +0.42(+0.67%)
Apr 30, 2021 62.80 63.72 62.40 62.44 8,686,543 -0.86(-1.36%)
Apr 29, 2021 63.29 63.96 62.87 63.30 8,743,884 +0.74(+1.18%)
Apr 28, 2021 62.87 63.06 62.34 62.56 7,820,810 -0.08(-0.13%)
Apr 27, 2021 62.31 62.64 61.91 62.64 8,284,196 +0.44(+0.70%)
Apr 26, 2021 62.32 63.13 62.07 62.20 8,424,166 +0.26(+0.41%)
Apr 23, 2021 59.73 62.30 59.55 61.95 22,982,478 +2.39(+4.02%)
Apr 22, 2021 60.69 60.75 59.50 59.55 10,105,983 -0.99(-1.63%)
Apr 21, 2021 58.71 60.68 58.43 60.54 7,116,132 +1.56(+2.65%)
Apr 20, 2021 60.94 61.07 58.70 58.98 10,779,556 -2.46(-4.00%)
Apr 19, 2021 61.71 62.48 61.00 61.43 7,374,940 -0.35(-0.56%)
Apr 16, 2021 61.67 62.12 61.24 61.78 9,237,263 +0.67(+1.09%)
Apr 15, 2021 61.73 61.85 59.92 61.12 10,530,620 -0.32(-0.52%)
Apr 14, 2021 60.78 62.19 60.72 61.43 7,517,457 +0.64(+1.05%)
Apr 13, 2021 61.76 61.80 60.46 60.80 8,007,679 -1.28(-2.06%)
Apr 12, 2021 61.80 62.40 61.72 62.07 6,198,577 +0.52(+0.85%)
Apr 09, 2021 61.42 61.62 60.95 61.55 5,741,265 +0.69(+1.14%)
Apr 08, 2021 60.46 61.03 59.44 60.86 9,519,459 +0.13(+0.21%)
Apr 07, 2021 61.27 61.55 60.44 60.73 7,354,990 -0.32(-0.52%)
Apr 06, 2021 61.04 61.61 60.53 61.05 7,237,658 -0.09(-0.15%)
Apr 05, 2021 62.01 62.22 60.70 61.14 8,722,273 +0.14(+0.22%)
Apr 01, 2021 60.26 61.10 60.17 61.01 8,026,840 +0.44(+0.72%)
Mar 31, 2021 61.20 61.49 60.35 60.57 6,076,688 -0.58(-0.96%)
Mar 30, 2021 60.26 61.56 60.23 61.15 8,449,971 +1.50(+2.51%)
Mar 29, 2021 60.79 61.20 59.04 59.65 9,453,047 -2.01(-3.26%)
Mar 26, 2021 61.39 62.06 60.66 61.66 7,949,731 +1.21(+1.99%)
Mar 25, 2021 58.36 60.80 57.87 60.46 8,797,122 +1.68(+2.86%)
Mar 24, 2021 59.83 61.07 58.72 58.78 7,332,539 -0.36(-0.60%)
Mar 23, 2021 60.63 60.91 58.73 59.13 12,704,898 -2.06(-3.37%)
Mar 22, 2021 62.64 62.77 60.72 61.20 11,073,267 -1.99(-3.15%)
Mar 19, 2021 63.10 63.89 61.80 63.19 15,593,865 -0.53(-0.83%)
Mar 18, 2021 64.31 66.23 63.34 63.72 15,369,020 +0.35(+0.54%)
Mar 17, 2021 63.58 64.12 62.69 63.37 8,261,923 +0.43(+0.68%)
Mar 16, 2021 63.45 63.48 62.15 62.94 6,458,195 -0.96(-1.51%)
Mar 15, 2021 64.79 64.89 63.08 63.91 8,288,927 -0.69(-1.07%)
Mar 12, 2021 64.32 64.98 63.99 64.60 6,890,970 +1.21(+1.91%)
Mar 11, 2021 62.76 63.66 62.27 63.39 6,637,666 +0.47(+0.75%)
Mar 10, 2021 61.79 62.98 61.51 62.92 9,968,900 +1.43(+2.32%)
Mar 09, 2021 62.23 62.47 60.38 61.49 9,922,254 -1.24(-1.97%)
Mar 08, 2021 61.94 63.74 61.55 62.73 12,100,262 +1.58(+2.59%)
Mar 05, 2021 60.86 61.37 58.70 61.14 13,892,118 +1.56(+2.62%)
Mar 04, 2021 60.38 61.16 58.47 59.58 14,059,794 -0.81(-1.34%)
Mar 03, 2021 60.29 61.94 60.18 60.39 14,443,600 +0.52(+0.86%)
Mar 02, 2021 60.34 60.57 59.72 59.87 7,031,623 -0.61(-1.01%)
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.