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 (%)
Sep 30, 2020 32.15 32.87 32.14 32.43 9,866,752 +0.35(+1.11%)
Sep 29, 2020 32.46 32.46 31.56 32.08 5,031,667 -0.45(-1.37%)
Sep 28, 2020 31.89 32.76 31.89 32.52 6,823,320 +1.12(+3.56%)
Sep 25, 2020 30.72 31.49 30.52 31.41 6,998,674 +0.49(+1.59%)
Sep 24, 2020 30.91 31.64 30.43 30.92 7,256,953 +0.10(+0.32%)
Sep 23, 2020 31.68 32.31 30.79 30.82 7,373,956 -0.66(-2.11%)
Sep 22, 2020 32.22 32.68 31.33 31.48 9,408,295 -0.78(-2.42%)
Sep 21, 2020 33.09 33.39 31.91 32.26 13,913,499 -1.59(-4.71%)
Sep 18, 2020 34.17 34.31 33.68 33.85 9,578,348 -0.25(-0.74%)
Sep 17, 2020 33.75 34.27 33.61 34.11 6,388,863 -0.19(-0.55%)
Sep 16, 2020 33.99 34.84 33.66 34.29 8,295,334 +0.36(+1.06%)
Sep 15, 2020 34.71 34.74 33.82 33.93 8,086,311 -0.65(-1.87%)
Sep 14, 2020 33.97 34.88 33.77 34.58 8,834,468 +0.84(+2.48%)
Sep 11, 2020 33.66 33.90 33.29 33.75 8,609,962 +0.18(+0.54%)
Sep 10, 2020 34.47 34.60 33.54 33.57 12,168,480 -0.63(-1.84%)
Sep 09, 2020 34.68 34.74 33.84 34.20 9,304,288 -0.22(-0.63%)
Sep 08, 2020 35.47 35.55 34.18 34.41 11,928,316 -1.45(-4.04%)
Sep 04, 2020 35.94 36.43 35.23 35.86 14,348,307 +0.74(+2.10%)
Sep 03, 2020 35.21 36.60 34.98 35.12 14,077,460 +0.03(+0.08%)
Sep 02, 2020 34.91 35.27 34.55 35.10 7,580,359 +0.26(+0.75%)
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.