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

58.88 +1.62 (+2.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 33.73 33.75 32.86 33.55 9,799,383 -0.32(-0.95%)
Jul 30, 2020 33.63 33.91 32.93 33.88 8,612,435 -0.62(-1.79%)
Jul 29, 2020 33.34 34.55 33.11 34.49 7,752,062 +1.15(+3.45%)
Jul 28, 2020 33.34 33.79 33.24 33.34 5,280,569 -0.18(-0.53%)
Jul 27, 2020 34.18 34.18 33.30 33.52 9,271,611 -0.83(-2.42%)
Jul 24, 2020 34.58 35.08 34.30 34.35 12,834,160 -0.21(-0.59%)
Jul 23, 2020 33.61 34.80 33.55 34.55 12,498,249 +0.94(+2.79%)
Jul 22, 2020 33.64 33.97 33.22 33.62 10,995,038 -0.40(-1.18%)
Jul 21, 2020 32.57 34.07 32.52 34.02 13,486,623 +1.85(+5.74%)
Jul 20, 2020 32.52 32.75 32.03 32.17 9,682,686 -0.59(-1.80%)
Jul 17, 2020 33.56 33.81 32.69 32.76 14,391,363 -0.85(-2.52%)
Jul 16, 2020 33.31 34.30 32.95 33.61 9,552,896 -0.09(-0.27%)
Jul 15, 2020 32.81 33.89 32.64 33.70 13,621,284 +1.88(+5.92%)
Jul 14, 2020 32.25 32.48 31.37 31.81 17,890,236 -0.68(-2.09%)
Jul 13, 2020 32.57 33.10 31.63 32.49 14,156,676 +0.46(+1.42%)
Jul 10, 2020 30.58 32.06 30.55 32.04 10,853,497 +1.51(+4.94%)
Jul 09, 2020 31.68 31.83 30.35 30.53 11,598,225 -1.31(-4.12%)
Jul 08, 2020 31.83 32.37 31.17 31.84 12,786,564 -0.04(-0.14%)
Jul 07, 2020 32.70 32.84 31.74 31.88 10,875,210 -1.15(-3.49%)
Jul 06, 2020 33.53 34.18 32.69 33.04 10,400,727 +0.35(+1.07%)
Jul 02, 2020 33.80 34.31 32.57 32.69 11,544,853 -0.16(-0.49%)
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.