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 (%)
May 31, 2022 59.94 60.75 59.40 60.43 8,809,778 -0.03(-0.05%)
May 27, 2022 59.64 60.47 59.53 60.46 6,133,561 +0.93(+1.56%)
May 26, 2022 58.53 59.80 58.41 59.52 8,331,338 +1.28(+2.20%)
May 25, 2022 57.18 58.68 57.15 58.25 9,228,391 +0.90(+1.57%)
May 24, 2022 57.53 57.68 56.11 57.34 9,084,960 -0.43(-0.75%)
May 23, 2022 57.43 58.43 56.94 57.78 11,545,486 +1.38(+2.45%)
May 20, 2022 56.71 57.16 55.20 56.39 11,199,388 +0.15(+0.27%)
May 19, 2022 56.24 57.01 56.04 56.24 15,792,390 -0.69(-1.21%)
May 18, 2022 57.68 57.97 56.59 56.93 11,707,742 -1.43(-2.45%)
May 17, 2022 57.41 58.45 57.22 58.36 10,483,186 +2.06(+3.66%)
May 16, 2022 56.69 57.11 55.78 56.30 8,328,595 -0.65(-1.14%)
May 13, 2022 57.01 57.55 56.47 56.95 11,233,069 +0.52(+0.92%)
May 12, 2022 56.13 56.66 55.24 56.43 13,816,171 +0.00(+0.00%)
May 11, 2022 57.48 58.55 56.34 56.43 16,932,744 -0.96(-1.67%)
May 10, 2022 58.42 58.83 56.26 57.39 16,055,753 -0.69(-1.18%)
May 09, 2022 58.14 58.74 57.67 58.08 14,411,282 -0.81(-1.37%)
May 06, 2022 59.42 59.67 58.17 58.89 15,792,458 -0.75(-1.26%)
May 05, 2022 60.79 60.79 58.73 59.64 16,594,874 -1.78(-2.89%)
May 04, 2022 59.75 61.56 59.33 61.41 18,480,238 +1.64(+2.74%)
May 03, 2022 59.11 60.11 58.68 59.78 11,596,580 +0.82(+1.39%)
May 02, 2022 58.56 59.18 57.57 58.96 18,629,526 +0.82(+1.41%)
Apr 29, 2022 59.76 60.20 57.97 58.14 14,270,328 -1.89(-3.15%)
Apr 28, 2022 59.83 60.22 58.87 60.03 10,514,863 +0.87(+1.48%)
Apr 27, 2022 59.21 59.79 58.81 59.16 13,091,545 -0.04(-0.06%)
Apr 26, 2022 60.15 60.76 59.13 59.20 12,186,703 -1.88(-3.08%)
Apr 25, 2022 60.43 61.20 59.33 61.08 13,103,362 +0.07(+0.11%)
Apr 22, 2022 62.24 62.37 60.97 61.01 13,229,809 -1.31(-2.10%)
Apr 21, 2022 64.10 64.52 61.99 62.32 14,301,700 -1.31(-2.05%)
Apr 20, 2022 63.60 64.30 63.47 63.62 11,364,161 +0.39(+0.62%)
Apr 19, 2022 61.52 63.35 61.49 63.23 17,653,140 +2.20(+3.61%)
Apr 18, 2022 60.57 61.29 60.52 61.03 9,960,915 +0.21(+0.34%)
Apr 14, 2022 61.67 62.04 60.62 60.82 12,432,396 -0.79(-1.28%)
Apr 13, 2022 60.39 61.70 59.99 61.61 10,675,115 +0.86(+1.41%)
Apr 12, 2022 61.32 62.19 60.42 60.76 13,322,791 -0.56(-0.92%)
Apr 11, 2022 60.99 62.45 60.98 61.32 9,983,411 +0.22(+0.35%)
Apr 08, 2022 61.54 61.92 60.81 61.10 9,850,191 -0.09(-0.15%)
Apr 07, 2022 62.07 62.30 60.63 61.20 13,201,202 -0.79(-1.27%)
Apr 06, 2022 62.72 62.82 61.90 61.99 14,699,292 -0.94(-1.49%)
Apr 05, 2022 63.78 64.14 62.81 62.93 12,387,472 -0.89(-1.40%)
Apr 04, 2022 64.03 64.24 62.87 63.82 15,941,759 -0.34(-0.53%)
Apr 01, 2022 65.62 65.79 63.86 64.16 16,663,600 -0.62(-0.96%)
Mar 31, 2022 65.93 66.52 64.74 64.78 11,266,152 -1.21(-1.84%)
Mar 30, 2022 68.05 68.11 65.39 65.99 16,120,814 -2.10(-3.08%)
Mar 29, 2022 67.80 68.41 67.19 68.09 14,471,441 +1.26(+1.89%)
Mar 28, 2022 67.20 67.23 65.91 66.83 10,460,250 -0.67(-0.99%)
Mar 25, 2022 66.37 67.59 66.22 67.50 9,274,420 +1.25(+1.89%)
Mar 24, 2022 66.24 66.57 65.38 66.25 6,962,887 +0.64(+0.97%)
Mar 23, 2022 67.40 67.60 65.54 65.61 13,928,422 -2.42(-3.55%)
Mar 22, 2022 67.73 68.64 67.60 68.02 12,229,186 +1.12(+1.67%)
Mar 21, 2022 67.68 68.33 66.25 66.91 12,151,575 -0.36(-0.54%)
Mar 18, 2022 67.22 67.57 65.70 67.27 14,054,763 -0.13(-0.19%)
Mar 17, 2022 67.23 67.58 66.32 67.40 11,560,544 -0.74(-1.08%)
Mar 16, 2022 66.73 68.40 66.67 68.14 17,263,960 +2.08(+3.14%)
Mar 15, 2022 66.36 66.89 65.08 66.06 17,830,498 +0.20(+0.30%)
Mar 14, 2022 66.54 67.36 65.52 65.87 15,336,838 +0.35(+0.53%)
Mar 11, 2022 66.13 66.99 65.43 65.52 21,070,944 +0.02(+0.03%)
Mar 10, 2022 64.57 65.50 11,844,184 +0.05(+0.07%)
Mar 09, 2022 65.17 66.09 65.02 65.45 18,275,304 +2.25(+3.55%)
Mar 08, 2022 63.37 65.03 62.55 63.21 22,715,352 +0.51(+0.81%)
Mar 07, 2022 65.11 65.56 62.67 62.70 18,661,416 -2.83(-4.31%)
Mar 04, 2022 66.69 66.83 64.66 65.53 14,825,851 -2.68(-3.92%)
Mar 03, 2022 68.83 69.06 67.55 68.20 13,604,006 -0.43(-0.63%)
Mar 02, 2022 66.41 69.13 66.41 68.63 12,594,857 +2.93(+4.46%)
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.