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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 49.52 49.72 49.28 49.31 1,406,937 -0.28(-0.57%)
Nov 27, 2019 49.53 49.71 49.33 49.59 3,614,305 +0.33(+0.68%)
Nov 26, 2019 49.45 49.49 49.14 49.26 4,958,892 -0.31(-0.62%)
Nov 25, 2019 49.20 49.67 49.02 49.57 5,829,536 +0.51(+1.04%)
Nov 22, 2019 48.82 49.30 48.80 49.06 3,796,941 +0.35(+0.72%)
Nov 21, 2019 49.00 49.11 48.44 48.71 3,308,639 -0.06(-0.13%)
Nov 20, 2019 48.73 49.06 48.36 48.77 6,554,724 -0.23(-0.47%)
Nov 19, 2019 48.97 49.18 48.72 49.00 4,343,620 +0.16(+0.32%)
Nov 18, 2019 48.93 49.01 48.56 48.84 3,959,059 -0.26(-0.54%)
Nov 15, 2019 49.25 49.37 48.96 49.10 4,199,494 +0.09(+0.18%)
Nov 14, 2019 48.88 49.15 48.73 49.02 5,415,068 -0.07(-0.14%)
Nov 13, 2019 49.04 49.37 48.80 49.09 10,369,062 -0.57(-1.15%)
Nov 12, 2019 49.65 49.88 49.30 49.66 4,797,354 +0.10(+0.19%)
Nov 11, 2019 49.47 49.83 49.38 49.56 2,456,233 -0.26(-0.53%)
Nov 08, 2019 49.67 49.95 49.45 49.82 4,639,212 +0.04(+0.07%)
Nov 07, 2019 49.95 50.29 49.64 49.79 5,852,066 +0.34(+0.69%)
Nov 06, 2019 49.57 49.59 49.13 49.45 5,484,501 -0.27(-0.55%)
Nov 05, 2019 49.43 50.06 49.41 49.72 7,942,550 +0.50(+1.02%)
Nov 04, 2019 48.73 49.25 48.59 49.22 7,030,636 +0.94(+1.94%)
Nov 01, 2019 47.75 48.28 47.50 48.28 8,597,129 +1.00(+2.11%)
Oct 31, 2019 47.64 47.80 46.73 47.28 8,770,913 -0.73(-1.52%)
Oct 30, 2019 48.30 48.41 47.67 48.01 7,425,697 -0.47(-0.98%)
Oct 29, 2019 48.01 48.59 47.81 48.48 5,657,669 +0.28(+0.58%)
Oct 28, 2019 48.03 48.37 47.81 48.20 8,501,337 +0.48(+1.01%)
Oct 25, 2019 47.15 47.95 47.15 47.72 4,038,290 +0.49(+1.04%)
Oct 24, 2019 47.69 47.79 46.97 47.23 4,119,361 -0.39(-0.83%)
Oct 23, 2019 47.36 47.68 47.17 47.62 6,081,914 +0.12(+0.26%)
Oct 22, 2019 47.30 48.04 46.79 47.50 8,340,194 +0.19(+0.41%)
Oct 21, 2019 47.13 47.55 47.12 47.30 6,361,800 +0.62(+1.33%)
Oct 18, 2019 46.16 46.85 46.16 46.68 5,365,653 +0.54(+1.18%)
Oct 17, 2019 46.51 46.53 46.01 46.14 5,321,220 -0.20(-0.44%)
Oct 16, 2019 46.50 46.88 46.12 46.34 5,460,053 -0.17(-0.36%)
Oct 15, 2019 45.92 46.75 45.74 46.51 5,853,778 +0.79(+1.73%)
Oct 14, 2019 45.38 45.84 45.26 45.72 2,744,893 -0.03(-0.06%)
Oct 11, 2019 45.69 46.31 45.69 45.74 8,119,675 +0.87(+1.93%)
Oct 10, 2019 44.53 45.21 44.30 44.88 5,439,149 +0.55(+1.25%)
Oct 09, 2019 44.34 44.55 43.98 44.32 4,316,196 +0.31(+0.70%)
Oct 08, 2019 44.61 44.64 43.96 44.02 7,848,853 -1.17(-2.58%)
Oct 07, 2019 45.22 45.63 45.04 45.18 7,264,793 -0.10(-0.21%)
Oct 04, 2019 44.88 45.34 44.39 45.28 6,555,752 +0.54(+1.20%)
Oct 03, 2019 44.47 44.74 43.77 44.74 7,554,408 +0.04(+0.10%)
Oct 02, 2019 44.86 45.09 44.35 44.70 7,010,302 -0.56(-1.24%)
Oct 01, 2019 46.83 47.06 45.10 45.26 8,535,009 -1.04(-2.25%)
Sep 30, 2019 46.71 46.90 46.30 46.30 7,333,631 -0.27(-0.58%)
Sep 27, 2019 46.64 47.37 46.34 46.58 8,125,490 +0.22(+0.47%)
Sep 26, 2019 46.75 46.85 46.32 46.36 7,136,404 -0.56(-1.20%)
Sep 25, 2019 46.16 47.03 46.10 46.92 6,784,264 +0.82(+1.77%)
Sep 24, 2019 46.75 46.93 45.83 46.10 9,375,642 -0.68(-1.46%)
Sep 23, 2019 46.42 46.98 46.21 46.79 4,424,865 +0.04(+0.08%)
Sep 20, 2019 46.96 47.34 46.60 46.75 7,589,893 -0.18(-0.37%)
Sep 19, 2019 47.23 47.69 46.85 46.93 6,612,916 -0.42(-0.88%)
Sep 18, 2019 46.75 47.56 46.51 47.35 8,135,389 +0.34(+0.72%)
Sep 17, 2019 47.38 47.38 46.62 47.01 6,674,539 -0.59(-1.25%)
Sep 16, 2019 47.06 47.76 46.95 47.60 5,263,680 +0.01(+0.02%)
Sep 13, 2019 47.56 47.97 47.27 47.59 8,980,871 +0.51(+1.09%)
Sep 12, 2019 46.55 47.28 46.16 47.08 9,067,655 +0.10(+0.22%)
Sep 11, 2019 46.51 47.01 45.67 46.97 10,635,562 +0.56(+1.20%)
Sep 10, 2019 45.73 46.44 45.65 46.41 12,615,452 +0.85(+1.88%)
Sep 09, 2019 44.43 45.75 44.19 45.56 12,794,894 +1.55(+3.53%)
Sep 06, 2019 44.23 44.45 43.89 44.01 6,011,986 -0.25(-0.57%)
Sep 05, 2019 43.75 44.71 43.72 44.26 11,159,452 +1.26(+2.92%)
Sep 04, 2019 43.05 43.23 42.73 43.00 5,727,604 +0.33(+0.78%)
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.