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 (%)
May 29, 2020 34.37 34.61 33.64 34.07 14,959,957 -0.86(-2.45%)
May 28, 2020 36.89 36.89 34.73 34.93 17,082,550 -1.31(-3.62%)
May 27, 2020 35.48 36.29 34.51 36.24 18,947,734 +2.45(+7.24%)
May 26, 2020 32.59 34.20 32.54 33.79 17,221,904 +2.62(+8.42%)
May 22, 2020 31.61 31.94 30.82 31.17 11,305,021 -0.33(-1.05%)
May 21, 2020 31.48 32.08 31.35 31.50 11,524,606 -0.12(-0.37%)
May 20, 2020 30.76 31.76 30.72 31.62 11,283,893 +1.53(+5.10%)
May 19, 2020 31.22 31.34 30.05 30.08 13,511,146 -1.37(-4.34%)
May 18, 2020 30.00 31.68 29.93 31.45 17,792,612 +2.86(+9.99%)
May 15, 2020 28.58 29.01 28.23 28.59 13,008,551 -0.32(-1.11%)
May 14, 2020 27.30 29.14 26.52 28.91 15,311,471 +0.89(+3.18%)
May 13, 2020 29.40 29.44 27.49 28.02 13,658,639 -1.60(-5.39%)
May 12, 2020 31.50 31.55 29.56 29.62 13,492,841 -1.60(-5.12%)
May 11, 2020 32.06 32.07 30.88 31.22 14,081,157 -1.39(-4.27%)
May 08, 2020 31.76 32.73 31.72 32.61 9,130,728 +1.54(+4.97%)
May 07, 2020 31.10 32.13 30.91 31.06 12,554,233 +0.41(+1.34%)
May 06, 2020 31.88 32.07 30.53 30.65 9,773,002 -0.83(-2.64%)
May 05, 2020 32.74 33.27 31.37 31.48 9,899,486 -0.62(-1.92%)
May 04, 2020 31.82 32.18 31.28 32.10 7,511,783 -0.32(-0.99%)
May 01, 2020 33.11 33.21 31.95 32.42 9,236,849 -1.61(-4.72%)
Apr 30, 2020 34.76 34.82 33.59 34.03 8,402,206 -1.43(-4.03%)
Apr 29, 2020 34.72 36.02 34.41 35.45 12,502,556 +1.92(+5.72%)
Apr 28, 2020 33.82 34.55 33.20 33.54 11,554,787 +0.83(+2.54%)
Apr 27, 2020 31.12 33.00 30.87 32.71 11,236,420 +2.03(+6.63%)
Apr 24, 2020 30.12 30.96 29.78 30.67 6,647,375 +0.83(+2.78%)
Apr 23, 2020 29.48 30.47 29.48 29.84 8,518,717 +0.54(+1.86%)
Apr 22, 2020 30.17 30.57 29.16 29.30 8,849,705 -0.12(-0.42%)
Apr 21, 2020 29.24 29.98 28.98 29.42 12,625,736 -0.84(-2.77%)
Apr 20, 2020 29.59 31.07 29.14 30.26 16,067,296 -0.07(-0.24%)
Apr 17, 2020 29.34 30.51 29.12 30.33 15,861,364 +2.52(+9.05%)
Apr 16, 2020 28.98 29.01 27.32 27.82 16,111,687 -1.06(-3.68%)
Apr 15, 2020 29.78 29.78 28.77 28.88 12,743,904 -2.09(-6.74%)
Apr 14, 2020 32.46 32.56 30.37 30.97 16,719,355 -0.51(-1.62%)
Apr 13, 2020 33.46 33.46 31.16 31.47 9,968,378 -1.88(-5.64%)
Apr 09, 2020 31.99 33.52 31.97 33.36 19,019,988 +2.45(+7.91%)
Apr 08, 2020 29.85 31.10 29.42 30.91 12,109,796 +1.56(+5.32%)
Apr 07, 2020 30.11 30.94 29.14 29.35 13,057,710 +0.81(+2.85%)
Apr 06, 2020 27.63 28.75 27.62 28.54 12,054,232 +2.20(+8.33%)
Apr 03, 2020 27.70 27.90 26.00 26.34 7,748,697 -1.37(-4.93%)
Apr 02, 2020 27.03 28.54 26.89 27.71 9,559,067 +0.51(+1.87%)
Apr 01, 2020 27.52 27.76 26.91 27.20 10,219,994 -1.88(-6.47%)
Mar 31, 2020 29.44 29.98 28.52 29.08 8,672,614 -0.62(-2.07%)
Mar 30, 2020 29.73 29.90 28.70 29.70 11,519,496 -0.04(-0.15%)
Mar 27, 2020 29.57 30.69 28.98 29.74 8,974,741 -1.00(-3.25%)
Mar 26, 2020 28.57 30.99 28.24 30.74 13,725,920 +2.43(+8.57%)
Mar 25, 2020 28.66 29.42 27.03 28.32 15,545,459 +0.30(+1.08%)
Mar 24, 2020 26.66 28.07 26.54 28.01 9,615,589 +2.91(+11.59%)
Mar 23, 2020 27.20 27.20 24.33 25.10 14,916,973 -2.10(-7.72%)
Mar 20, 2020 29.25 29.71 27.11 27.20 17,455,844 -1.92(-6.61%)
Mar 19, 2020 27.34 29.71 25.79 29.13 11,677,321 +1.47(+5.33%)
Mar 18, 2020 28.84 29.65 26.81 27.65 11,368,123 -3.20(-10.38%)
Mar 17, 2020 29.36 31.19 27.88 30.86 10,509,173 +2.17(+7.57%)
Mar 16, 2020 28.58 30.45 27.21 28.69 9,908,855 -4.54(-13.66%)
Mar 13, 2020 32.14 33.26 30.59 33.22 13,284,972 +3.35(+11.20%)
Mar 12, 2020 29.96 32.79 28.99 29.88 21,001,196 -2.74(-8.39%)
Mar 11, 2020 33.83 34.29 32.14 32.61 16,048,719 -2.44(-6.95%)
Mar 10, 2020 34.27 35.15 32.76 35.05 16,939,168 +2.31(+7.06%)
Mar 09, 2020 35.11 35.63 32.60 32.74 13,457,548 -6.00(-15.49%)
Mar 06, 2020 38.93 39.97 37.98 38.74 11,252,504 -1.77(-4.38%)
Mar 05, 2020 41.52 41.52 40.00 40.51 13,003,941 -2.24(-5.24%)
Mar 04, 2020 42.61 42.86 41.30 42.75 13,863,342 +0.75(+1.79%)
Mar 03, 2020 43.78 44.26 41.53 42.00 17,948,774 -1.82(-4.15%)
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.