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 (%)
Nov 30, 2021 65.07 65.45 64.04 64.40 18,981,180 -1.69(-2.55%)
Nov 29, 2021 66.99 67.30 65.59 66.09 12,324,069 +0.14(+0.21%)
Nov 26, 2021 67.13 67.26 64.86 65.95 18,625,386 -3.48(-5.01%)
Nov 24, 2021 69.30 69.89 69.06 69.43 7,927,006 -0.18(-0.25%)
Nov 23, 2021 69.05 69.70 68.71 69.61 8,205,484 +1.09(+1.59%)
Nov 22, 2021 68.51 69.74 68.48 68.52 10,283,295 +0.73(+1.08%)
Nov 19, 2021 67.35 68.08 66.67 67.79 11,448,437 -0.52(-0.76%)
Nov 18, 2021 68.55 68.46 68.18 68.31 7,462,653 -0.15(-0.22%)
Nov 17, 2021 68.79 68.91 67.82 68.45 8,826,541 -0.59(-0.86%)
Nov 16, 2021 68.94 69.49 68.50 69.05 4,668,190 -0.03(-0.04%)
Nov 15, 2021 69.08 69.38 68.82 69.07 4,880,805 +0.26(+0.38%)
Nov 12, 2021 69.09 69.29 68.17 68.81 9,313,775 -0.26(-0.37%)
Nov 11, 2021 68.86 69.44 68.54 69.07 5,797,645 +0.60(+0.88%)
Nov 10, 2021 68.72 68.44 68.47 12,162,632 -0.18(-0.27%)
Nov 09, 2021 68.49 68.84 67.98 68.66 10,586,472 -0.24(-0.35%)
Nov 08, 2021 69.17 69.73 68.45 68.90 7,175,371 +0.08(+0.12%)
Nov 05, 2021 68.54 69.45 68.27 68.81 9,447,958 +0.72(+1.06%)
Nov 04, 2021 69.06 69.12 67.41 68.09 9,347,043 -1.12(-1.61%)
Nov 03, 2021 67.07 69.43 67.02 69.21 10,541,243 +1.85(+2.75%)
Nov 02, 2021 67.61 68.03 67.17 67.36 6,065,710 -0.22(-0.33%)
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.