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

58.39 USD -1.25 (-2.10%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 56.46 56.69 56.18 56.22 1,234,100 -0.32(-0.57%)
Nov 27, 2019 56.47 56.67 56.24 56.54 3,170,300 +0.38(+0.68%)
Nov 26, 2019 56.37 56.42 56.02 56.16 4,349,709 -0.35(-0.62%)
Nov 25, 2019 56.09 56.63 55.88 56.51 5,113,397 +0.58(+1.04%)
Nov 22, 2019 55.66 56.20 55.63 55.93 3,330,500 +0.40(+0.72%)
Nov 21, 2019 55.86 55.99 55.22 55.53 2,902,184 -0.07(-0.13%)
Nov 20, 2019 55.56 55.93 55.13 55.60 5,749,498 -0.26(-0.47%)
Nov 19, 2019 55.83 56.07 55.54 55.86 3,810,021 +0.18(+0.32%)
Nov 18, 2019 55.78 55.87 55.36 55.68 3,472,702 -0.30(-0.54%)
Nov 15, 2019 56.15 56.28 55.82 55.98 3,683,600 +0.10(+0.18%)
Nov 14, 2019 55.73 56.03 55.55 55.88 4,749,845 -0.08(-0.14%)
Nov 13, 2019 55.91 56.28 55.63 55.96 9,095,257 -0.65(-1.15%)
Nov 12, 2019 56.60 56.87 56.20 56.61 4,208,015 +0.11(+0.19%)
Nov 11, 2019 56.40 56.81 56.30 56.50 2,154,493 -0.30(-0.53%)
Nov 08, 2019 56.63 56.95 56.38 56.80 4,069,300 +0.04(+0.07%)
Nov 07, 2019 56.95 57.33 56.59 56.76 5,133,159 +0.39(+0.69%)
Nov 06, 2019 56.51 56.53 56.01 56.37 4,810,748 -0.31(-0.55%)
Nov 05, 2019 56.35 57.07 56.33 56.68 6,966,834 +0.57(+1.02%)
Nov 04, 2019 55.55 56.15 55.40 56.11 6,166,946 +1.07(+1.94%)
Nov 01, 2019 54.44 55.04 54.15 55.04 7,541,000 +1.14(+2.12%)
Oct 31, 2019 54.31 54.49 53.28 53.90 7,693,435 -0.83(-1.52%)
Oct 30, 2019 55.06 55.19 54.35 54.73 6,513,475 -0.54(-0.98%)
Oct 29, 2019 54.73 55.40 54.51 55.27 4,962,643 +0.32(+0.58%)
Oct 28, 2019 54.76 55.14 54.51 54.95 7,456,976 +0.55(+1.01%)
Oct 25, 2019 53.75 54.67 53.75 54.40 3,542,200 +0.56(+1.04%)
Oct 24, 2019 54.37 54.48 53.55 53.84 3,613,311 -0.45(-0.83%)
Oct 23, 2019 53.99 54.36 53.78 54.29 5,334,771 +0.14(+0.26%)
Oct 22, 2019 53.93 54.77 53.34 54.15 7,315,629 +0.22(+0.41%)
Oct 21, 2019 53.73 54.21 53.72 53.93 5,580,274 +0.71(+1.33%)
Oct 18, 2019 52.63 53.41 52.63 53.22 4,706,500 +0.62(+1.18%)
Oct 17, 2019 53.02 53.05 52.45 52.60 4,667,526 -0.23(-0.44%)
Oct 16, 2019 53.01 53.45 52.58 52.83 4,789,304 -0.19(-0.36%)
Oct 15, 2019 52.35 53.29 52.15 53.02 5,134,661 +0.90(+1.73%)
Oct 14, 2019 51.74 52.26 51.60 52.12 2,407,692 -0.03(-0.06%)
Oct 11, 2019 52.09 52.80 52.09 52.15 7,122,200 +0.99(+1.94%)
Oct 10, 2019 50.77 51.54 50.50 51.16 4,770,968 +0.63(+1.25%)
Oct 09, 2019 50.55 50.79 50.14 50.53 3,785,966 +0.35(+0.70%)
Oct 08, 2019 50.86 50.89 50.12 50.18 6,884,647 -1.33(-2.58%)
Oct 07, 2019 51.55 52.02 51.35 51.51 6,372,337 -0.11(-0.21%)
Oct 04, 2019 51.17 51.69 50.61 51.62 5,750,400 +0.61(+1.20%)
Oct 03, 2019 50.70 51.01 49.90 51.01 6,626,374 +0.05(+0.10%)
Oct 02, 2019 51.14 51.40 50.56 50.96 6,149,110 -0.64(-1.24%)
Oct 01, 2019 53.39 53.65 51.42 51.60 7,486,511 -1.19(-2.25%)
Sep 30, 2019 53.25 53.47 52.79 52.79 6,432,719 -0.31(-0.58%)
Sep 27, 2019 53.17 54.00 52.83 53.10 7,127,300 +0.25(+0.47%)
Sep 26, 2019 53.30 53.41 52.81 52.85 6,259,720 -0.64(-1.20%)
Sep 25, 2019 52.63 53.62 52.56 53.49 5,950,840 +0.93(+1.77%)
Sep 24, 2019 53.30 53.50 52.25 52.56 8,223,875 -0.78(-1.46%)
Sep 23, 2019 52.92 53.56 52.68 53.34 3,881,285 +0.04(+0.08%)
Sep 20, 2019 53.54 53.97 53.13 53.30 6,657,500 -0.53(-0.98%)
Sep 19, 2019 54.18 54.71 53.74 53.83 5,764,976 -0.48(-0.88%)
Sep 18, 2019 53.63 54.55 53.35 54.31 7,092,230 +0.39(+0.72%)
Sep 17, 2019 54.35 54.35 53.48 53.92 5,818,697 -0.68(-1.25%)
Sep 16, 2019 53.98 54.78 53.85 54.60 4,588,745 +0.01(+0.02%)
Sep 13, 2019 54.56 55.03 54.22 54.59 7,829,300 +0.59(+1.09%)
Sep 12, 2019 53.40 54.23 52.95 54.00 7,904,956 +0.12(+0.22%)
Sep 11, 2019 53.35 53.93 52.39 53.88 9,271,818 +0.64(+1.20%)
Sep 10, 2019 52.46 53.27 52.37 53.24 10,997,837 +0.98(+1.88%)
Sep 09, 2019 50.97 52.48 50.69 52.26 11,154,270 +1.78(+3.53%)
Sep 06, 2019 50.74 50.99 50.35 50.48 5,241,100 -0.29(-0.57%)
Sep 05, 2019 50.19 51.29 50.15 50.77 9,728,532 +1.44(+2.92%)
Sep 04, 2019 49.38 49.59 49.01 49.33 4,993,183 +0.38(+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.