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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.22 34.48 33.01 34.28 8,621,656 +0.85(+2.54%)
Jun 29, 2020 32.49 33.80 32.34 33.43 13,641,102 +1.38(+4.29%)
Jun 26, 2020 33.38 33.40 31.92 32.05 15,820,666 -2.08(-6.09%)
Jun 25, 2020 32.75 34.18 32.60 34.13 11,673,222 +1.10(+3.32%)
Jun 24, 2020 34.34 34.38 32.81 33.04 14,577,521 -1.83(-5.25%)
Jun 23, 2020 35.97 36.26 34.84 34.87 9,571,042 -0.38(-1.06%)
Jun 22, 2020 34.96 35.62 34.55 35.24 7,216,886 -0.05(-0.14%)
Jun 19, 2020 36.41 36.54 34.50 35.29 13,748,351 -0.38(-1.07%)
Jun 18, 2020 34.98 36.29 34.87 35.67 7,771,829 +0.16(+0.45%)
Jun 17, 2020 36.76 36.84 35.42 35.51 10,191,188 -1.12(-3.07%)
Jun 16, 2020 37.17 37.39 35.56 36.64 19,626,346 +1.27(+3.58%)
Jun 15, 2020 33.32 35.68 33.15 35.37 16,613,736 +0.50(+1.45%)
Jun 12, 2020 35.35 35.61 33.60 34.87 20,336,806 +1.23(+3.66%)
Jun 11, 2020 34.63 35.26 33.51 33.64 17,426,166 -3.45(-9.31%)
Jun 10, 2020 39.58 39.62 37.02 37.09 21,432,070 -2.65(-6.66%)
Jun 09, 2020 39.67 40.35 38.96 39.73 13,453,085 -0.99(-2.43%)
Jun 08, 2020 40.68 41.12 39.86 40.73 14,130,057 +1.30(+3.30%)
Jun 05, 2020 40.59 40.81 39.13 39.42 23,224,178 +2.16(+5.79%)
Jun 04, 2020 35.81 37.31 35.40 37.27 15,734,031 +1.29(+3.59%)
Jun 03, 2020 34.98 36.37 34.91 35.97 17,411,940 +1.96(+5.78%)
Jun 02, 2020 34.69 34.95 33.69 34.01 14,787,387 -0.11(-0.31%)
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.