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

58.88 +1.62 (+2.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 54.04 55.18 53.35 54.50 8,348,340 -0.49(-0.89%)
Jun 29, 2022 55.52 55.68 54.71 54.99 4,899,434 -0.47(-0.85%)
Jun 28, 2022 56.21 56.83 55.40 55.45 4,780,280 -0.33(-0.59%)
Jun 27, 2022 56.23 56.42 55.43 55.78 7,314,126 -0.08(-0.15%)
Jun 24, 2022 54.28 55.94 54.28 55.87 8,356,108 +1.89(+3.49%)
Jun 23, 2022 54.66 54.70 53.19 53.98 9,796,769 -0.75(-1.37%)
Jun 22, 2022 54.02 54.89 53.92 54.73 7,332,222 +0.05(+0.09%)
Jun 21, 2022 54.80 55.25 54.30 54.69 7,781,275 +0.87(+1.61%)
Jun 17, 2022 53.44 54.41 53.31 53.82 10,617,173 +0.81(+1.53%)
Jun 16, 2022 53.84 54.07 52.75 53.01 10,570,290 -1.98(-3.60%)
Jun 15, 2022 55.07 55.83 54.27 54.98 10,117,639 +0.44(+0.80%)
Jun 14, 2022 54.35 55.06 53.98 54.55 9,708,837 +0.40(+0.74%)
Jun 13, 2022 54.23 55.11 53.80 54.14 12,846,633 -1.57(-2.81%)
Jun 10, 2022 56.33 56.76 55.37 55.71 12,567,931 -1.75(-3.05%)
Jun 09, 2022 59.14 59.45 57.45 57.46 12,142,262 -1.91(-3.22%)
Jun 08, 2022 59.83 59.92 58.99 59.37 5,339,267 -1.03(-1.70%)
Jun 07, 2022 59.35 60.41 59.12 60.40 5,416,297 +0.49(+0.82%)
Jun 06, 2022 60.08 60.68 59.77 59.91 6,028,323 +0.28(+0.47%)
Jun 03, 2022 59.92 60.07 59.39 59.63 6,368,902 -0.74(-1.22%)
Jun 02, 2022 59.14 60.37 58.76 60.36 5,962,879 +1.21(+2.05%)
Jun 01, 2022 60.06 60.11 58.27 59.15 7,422,703 -0.77(-1.29%)
May 31, 2022 59.44 60.25 58.90 59.92 8,883,627 -0.03(-0.05%)
May 27, 2022 59.14 59.96 59.04 59.95 6,184,977 +0.92(+1.56%)
May 26, 2022 58.04 59.30 57.92 59.03 8,401,176 +1.27(+2.20%)
May 25, 2022 56.71 58.20 56.67 57.76 9,305,749 +0.90(+1.57%)
May 24, 2022 57.05 57.20 55.64 56.87 9,161,116 -0.43(-0.75%)
May 23, 2022 56.95 57.95 56.47 57.30 11,642,267 +1.37(+2.45%)
May 20, 2022 56.24 56.69 54.74 55.92 11,293,268 +0.15(+0.27%)
May 19, 2022 55.78 56.53 55.57 55.78 15,924,771 -0.68(-1.21%)
May 18, 2022 57.20 57.49 56.12 56.46 11,805,884 -1.42(-2.45%)
May 17, 2022 56.93 57.97 56.75 57.87 10,571,063 +2.04(+3.66%)
May 16, 2022 56.22 56.63 55.32 55.83 8,398,410 -0.64(-1.14%)
May 13, 2022 56.54 57.07 56.00 56.48 11,327,231 +0.51(+0.92%)
May 12, 2022 55.66 56.19 54.78 55.96 13,931,986 +0.00(+0.00%)
May 11, 2022 57.00 58.06 55.87 55.96 17,074,684 -0.95(-1.67%)
May 10, 2022 57.93 58.34 55.79 56.91 16,190,342 -0.68(-1.18%)
May 09, 2022 57.66 58.26 57.19 57.59 14,532,086 -0.80(-1.37%)
May 06, 2022 58.93 59.17 57.69 58.40 15,924,840 -0.75(-1.26%)
May 05, 2022 60.29 60.29 58.25 59.14 16,733,982 -1.76(-2.89%)
May 04, 2022 59.25 61.05 58.83 60.90 18,635,150 +1.62(+2.74%)
May 03, 2022 58.62 59.61 58.19 59.28 11,693,790 +0.81(+1.39%)
May 02, 2022 58.07 58.68 57.09 58.47 18,785,690 +0.81(+1.41%)
Apr 29, 2022 59.26 59.70 57.49 57.66 14,389,951 -1.87(-3.15%)
Apr 28, 2022 59.33 59.72 58.38 59.53 10,603,005 +0.87(+1.48%)
Apr 27, 2022 58.72 59.29 58.32 58.67 13,201,286 -0.04(-0.06%)
Apr 26, 2022 59.65 60.25 58.64 58.70 12,288,859 -1.86(-3.08%)
Apr 25, 2022 59.92 60.69 58.83 60.57 13,213,203 +0.07(+0.11%)
Apr 22, 2022 61.72 61.86 60.46 60.50 13,340,710 -1.30(-2.10%)
Apr 21, 2022 63.57 63.98 61.48 61.80 14,421,585 -1.30(-2.05%)
Apr 20, 2022 63.07 63.77 62.95 63.10 11,459,422 +0.39(+0.62%)
Apr 19, 2022 61.01 62.82 60.98 62.70 17,801,120 +2.18(+3.60%)
Apr 18, 2022 60.06 60.78 60.02 60.52 10,044,413 +0.21(+0.34%)
Apr 14, 2022 61.16 61.53 60.11 60.32 12,536,612 -0.78(-1.28%)
Apr 13, 2022 59.89 61.19 59.49 61.10 10,764,601 +0.85(+1.41%)
Apr 12, 2022 60.81 61.67 59.92 60.25 13,434,470 -0.56(-0.92%)
Apr 11, 2022 60.48 61.93 60.48 60.81 10,067,098 +0.21(+0.35%)
Apr 08, 2022 61.03 61.40 60.31 60.60 9,932,761 -0.09(-0.15%)
Apr 07, 2022 61.56 61.79 60.13 60.69 13,311,863 -0.78(-1.27%)
Apr 06, 2022 62.20 62.30 61.39 61.47 14,822,510 -0.93(-1.49%)
Apr 05, 2022 63.25 63.60 62.28 62.41 12,491,311 -0.89(-1.40%)
Apr 04, 2022 63.50 63.70 62.35 63.29 16,075,392 -0.34(-0.53%)
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.