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 (%)
Feb 26, 2021 59.35 59.73 57.83 58.38 10,742,218 -1.38(-2.31%)
Feb 25, 2021 62.25 62.45 59.67 59.76 15,219,919 -1.82(-2.95%)
Feb 24, 2021 60.13 61.83 60.07 61.58 14,668,727 +1.83(+3.06%)
Feb 23, 2021 59.57 59.93 58.87 59.75 17,079,972 +0.59(+1.00%)
Feb 22, 2021 57.87 59.55 57.86 59.16 8,136,446 +1.19(+2.05%)
Feb 19, 2021 56.53 58.06 56.44 57.97 5,107,003 +1.80(+3.20%)
Feb 18, 2021 56.38 56.74 55.74 56.17 4,228,581 -0.66(-1.17%)
Feb 17, 2021 56.89 57.50 56.45 56.84 5,193,934 -0.17(-0.30%)
Feb 16, 2021 56.27 57.31 56.04 57.01 11,635,278 +1.52(+2.73%)
Feb 12, 2021 55.00 55.78 54.66 55.49 6,160,014 +0.52(+0.94%)
Feb 11, 2021 55.46 55.77 54.17 54.98 8,159,672 -0.37(-0.67%)
Feb 10, 2021 55.58 56.14 55.00 55.35 8,590,601 -0.01(-0.02%)
Feb 09, 2021 54.59 55.40 54.22 55.36 5,424,640 +0.66(+1.21%)
Feb 08, 2021 53.89 54.71 53.71 54.69 4,646,492 +1.14(+2.12%)
Feb 05, 2021 54.09 54.33 53.20 53.56 6,391,596 -0.09(-0.17%)
Feb 04, 2021 52.33 53.89 52.30 53.65 13,008,736 +1.65(+3.18%)
Feb 03, 2021 51.62 52.06 51.15 52.00 5,421,301 +0.45(+0.86%)
Feb 02, 2021 51.01 51.86 50.64 51.55 7,433,089 +1.25(+2.49%)
Feb 01, 2021 49.80 50.43 49.19 50.30 5,312,612 +0.90(+1.82%)
Jan 29, 2021 50.65 50.98 49.19 49.40 11,013,423 -1.23(-2.42%)
Jan 28, 2021 50.42 50.91 50.07 50.62 10,040,913 +0.89(+1.79%)
Jan 27, 2021 50.48 50.80 49.61 49.73 13,795,130 -1.77(-3.44%)
Jan 26, 2021 52.47 52.80 51.45 51.50 8,988,115 -0.73(-1.39%)
Jan 25, 2021 52.04 52.32 50.91 52.23 15,695,982 -0.43(-0.81%)
Jan 22, 2021 51.50 52.74 51.43 52.66 9,965,254 +0.65(+1.24%)
Jan 21, 2021 53.04 53.27 51.76 52.01 6,270,477 -1.04(-1.97%)
Jan 20, 2021 53.51 53.59 52.61 53.06 9,149,808 -0.42(-0.78%)
Jan 19, 2021 53.56 53.61 52.90 53.48 6,725,300 +0.43(+0.80%)
Jan 15, 2021 52.99 53.63 52.56 53.05 11,663,479 -1.14(-2.10%)
Jan 14, 2021 53.52 54.38 53.28 54.19 8,328,644 +1.14(+2.16%)
Jan 13, 2021 53.38 53.42 52.45 53.04 13,091,090 -0.42(-0.78%)
Jan 12, 2021 52.84 53.83 52.63 53.46 10,545,272 +0.90(+1.71%)
Jan 11, 2021 51.29 52.61 50.81 52.56 9,290,768 +0.75(+1.44%)
Jan 08, 2021 52.70 52.84 50.83 51.81 13,602,971 -0.70(-1.33%)
Jan 07, 2021 52.42 53.06 52.00 52.51 10,887,749 +1.19(+2.32%)
Jan 06, 2021 49.06 51.92 49.05 51.32 19,493,368 +3.72(+7.81%)
Jan 05, 2021 46.94 48.08 46.86 47.61 9,094,346 +0.63(+1.33%)
Jan 04, 2021 47.58 47.72 46.15 46.98 15,778,075 -0.22(-0.46%)
Dec 31, 2020 47.20 47.20 47.20 4,279,396 +0.29(+0.62%)
Dec 30, 2020 46.46 47.07 46.39 46.91 4,279,396 +0.59(+1.28%)
Dec 29, 2020 47.15 47.18 46.09 46.32 4,159,743 -0.73(-1.54%)
Dec 28, 2020 47.14 47.53 46.65 47.04 4,786,410 +0.30(+0.64%)
Dec 24, 2020 47.11 47.12 46.21 46.74 2,365,121 -0.24(-0.50%)
Dec 23, 2020 45.85 47.06 45.85 46.98 9,629,669 +1.50(+3.30%)
Dec 22, 2020 46.08 46.19 45.45 45.48 5,850,901 -0.35(-0.77%)
Dec 21, 2020 45.65 46.14 45.14 45.84 8,009,351 +0.24(+0.53%)
Dec 18, 2020 46.34 46.51 45.33 45.59 8,044,447 -0.69(-1.48%)
Dec 17, 2020 46.52 46.52 45.71 46.28 5,734,694 -0.20(-0.43%)
Dec 16, 2020 46.58 46.61 46.02 46.48 5,892,710 +0.04(+0.08%)
Dec 15, 2020 45.82 46.53 45.45 46.44 7,801,992 +1.00(+2.20%)
Dec 14, 2020 46.50 46.60 45.25 45.44 7,612,042 -0.30(-0.65%)
Dec 11, 2020 45.59 46.03 45.35 45.74 6,846,588 -0.43(-0.94%)
Dec 10, 2020 45.49 46.23 45.37 46.17 5,979,311 +0.18(+0.39%)
Dec 09, 2020 46.21 46.61 45.67 45.99 9,881,182 +0.18(+0.39%)
Dec 08, 2020 45.33 46.03 45.32 45.81 4,220,883 -0.02(-0.04%)
Dec 07, 2020 45.74 45.99 45.13 45.83 6,869,820 -0.06(-0.14%)
Dec 04, 2020 45.54 46.01 45.24 45.89 7,817,921 +0.87(+1.92%)
Dec 03, 2020 44.86 45.38 44.41 45.03 9,038,374 +0.24(+0.54%)
Dec 02, 2020 43.93 44.99 43.71 44.78 8,915,023 +0.78(+1.76%)
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.