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

58.86 USD +0.47 (+0.80%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 49.02 49.42 47.50 47.60 11,749,745 -1.83(-3.70%)
Nov 27, 2020 50.05 50.19 48.95 49.43 5,885,000 -0.72(-1.44%)
Nov 25, 2020 50.48 50.60 49.52 50.15 9,328,100 -0.78(-1.53%)
Nov 24, 2020 49.63 51.06 49.54 50.93 13,466,317 +2.39(+4.92%)
Nov 23, 2020 48.44 48.92 48.18 48.54 6,674,877 +0.87(+1.83%)
Nov 20, 2020 47.78 47.91 47.22 47.67 7,191,700 -0.53(-1.10%)
Nov 19, 2020 47.85 48.26 47.26 48.20 7,059,121 +0.08(+0.17%)
Nov 18, 2020 49.21 49.60 48.10 48.12 7,127,935 -0.85(-1.74%)
Nov 17, 2020 48.29 49.10 47.58 48.97 7,031,927 -0.19(-0.39%)
Nov 16, 2020 49.02 49.48 48.37 49.16 11,702,993 +1.99(+4.22%)
Nov 13, 2020 46.35 47.41 46.27 47.17 7,968,500 +1.36(+2.97%)
Nov 12, 2020 45.93 46.33 45.16 45.81 10,768,403 -1.05(-2.24%)
Nov 11, 2020 48.57 48.61 46.40 46.86 10,793,509 -1.46(-3.02%)
Nov 10, 2020 48.02 48.81 47.34 48.32 12,359,324 +0.58(+1.21%)
Nov 09, 2020 45.76 48.83 45.22 47.74 25,404,548 +6.38(+15.43%)
Nov 06, 2020 42.75 42.87 41.19 41.36 8,909,000 -0.96(-2.27%)
Nov 05, 2020 40.62 42.63 40.48 42.32 11,971,473 +1.95(+4.83%)
Nov 04, 2020 41.66 41.85 40.33 40.37 21,191,128 -3.10(-7.13%)
Nov 03, 2020 43.08 43.79 43.01 43.47 10,269,976 +1.17(+2.77%)
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.