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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.49 34.77 33.29 34.56 8,550,017 +0.86(+2.54%)
Jun 29, 2020 32.76 34.09 32.61 33.71 13,527,756 +1.39(+4.29%)
Jun 26, 2020 33.66 33.68 32.19 32.32 15,689,209 -2.10(-6.09%)
Jun 25, 2020 33.03 34.47 32.87 34.42 11,576,228 +1.11(+3.32%)
Jun 24, 2020 34.63 34.67 33.09 33.31 14,456,394 -1.85(-5.25%)
Jun 23, 2020 36.27 36.56 35.13 35.16 9,491,514 -0.38(-1.06%)
Jun 22, 2020 35.25 35.92 34.84 35.54 7,156,919 -0.05(-0.14%)
Jun 19, 2020 36.71 36.85 34.79 35.59 13,633,955 -0.38(-1.07%)
Jun 18, 2020 35.28 36.60 35.16 35.97 7,707,162 +0.16(+0.45%)
Jun 17, 2020 37.07 37.15 35.71 35.81 10,106,390 -1.13(-3.07%)
Jun 16, 2020 37.48 37.70 35.86 36.94 19,463,040 +1.28(+3.58%)
Jun 15, 2020 33.60 35.98 33.43 35.67 16,475,498 +0.51(+1.45%)
Jun 12, 2020 35.65 35.91 33.88 35.16 20,167,590 +1.24(+3.66%)
Jun 11, 2020 34.92 35.55 33.79 33.92 17,281,168 -3.48(-9.31%)
Jun 10, 2020 39.92 39.95 37.33 37.40 21,253,740 -2.67(-6.66%)
Jun 09, 2020 40.01 40.69 39.28 40.07 13,341,146 -1.00(-2.43%)
Jun 08, 2020 41.02 41.47 40.19 41.07 14,012,485 +1.31(+3.30%)
Jun 05, 2020 40.93 41.16 39.46 39.76 23,030,938 +2.18(+5.79%)
Jun 04, 2020 36.11 37.62 35.70 37.58 15,603,113 +1.30(+3.59%)
Jun 03, 2020 35.28 36.68 35.20 36.28 17,267,062 +1.98(+5.78%)
Jun 02, 2020 34.98 35.24 33.97 34.29 14,664,346 -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.