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 (%)
Oct 30, 2020 36.59 37.44 36.59 37.41 8,523,206 +0.55(+1.50%)
Oct 29, 2020 35.92 37.03 35.28 36.85 7,539,185 +0.95(+2.63%)
Oct 28, 2020 35.79 36.60 35.71 35.91 10,534,356 -0.73(-1.99%)
Oct 27, 2020 37.82 37.87 36.59 36.63 11,232,203 -1.31(-3.45%)
Oct 26, 2020 38.15 38.24 37.45 37.94 10,918,396 -0.77(-2.00%)
Oct 23, 2020 38.61 39.17 38.03 38.71 12,600,870 +0.44(+1.14%)
Oct 22, 2020 36.55 38.31 36.55 38.28 13,885,169 +1.74(+4.75%)
Oct 21, 2020 36.46 36.84 36.28 36.54 10,108,592 +0.14(+0.37%)
Oct 20, 2020 35.98 37.07 35.95 36.41 13,206,331 +0.82(+2.30%)
Oct 19, 2020 36.09 36.39 35.52 35.59 10,563,315 -0.24(-0.66%)
Oct 16, 2020 35.91 36.11 35.22 35.82 8,245,758 +0.09(+0.25%)
Oct 15, 2020 34.51 35.76 34.42 35.73 7,665,197 +0.85(+2.42%)
Oct 14, 2020 35.38 35.81 34.86 34.89 12,246,313 -0.53(-1.49%)
Oct 13, 2020 36.38 36.38 35.30 35.41 11,676,877 -1.13(-3.08%)
Oct 12, 2020 36.06 36.60 35.90 36.54 8,358,302 +0.49(+1.36%)
Oct 09, 2020 36.69 36.88 35.88 36.05 14,314,180 -0.41(-1.12%)
Oct 08, 2020 36.18 36.59 35.92 36.46 8,485,599 +0.55(+1.54%)
Oct 07, 2020 35.43 36.34 35.41 35.91 10,517,972 +0.99(+2.84%)
Oct 06, 2020 35.36 36.37 34.75 34.91 19,004,320 -0.06(-0.18%)
Oct 05, 2020 34.00 35.02 33.99 34.98 15,302,278 +1.40(+4.17%)
Oct 02, 2020 31.97 33.74 31.97 33.58 10,592,731 +0.93(+2.84%)
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.