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 (%)
Sep 30, 2021 64.13 64.33 62.99 63.03 10,743,886 -0.80(-1.25%)
Sep 29, 2021 63.21 64.09 62.85 63.83 8,662,642 +0.69(+1.09%)
Sep 28, 2021 63.98 64.26 62.94 63.14 12,341,106 -0.47(-0.75%)
Sep 27, 2021 61.97 64.08 61.86 63.61 12,691,233 +2.30(+3.75%)
Sep 24, 2021 60.44 61.62 60.37 61.32 12,637,066 +0.63(+1.04%)
Sep 23, 2021 59.16 61.02 58.90 60.68 10,343,302 +2.22(+3.80%)
Sep 22, 2021 58.14 59.05 58.03 58.46 8,411,749 +0.98(+1.70%)
Sep 21, 2021 57.87 58.18 57.10 57.48 5,730,809 -0.12(-0.21%)
Sep 20, 2021 57.62 57.74 56.64 57.60 12,169,856 -1.47(-2.49%)
Sep 17, 2021 59.04 59.60 58.69 59.08 10,708,915 +0.07(+0.13%)
Sep 16, 2021 59.59 59.85 58.61 59.00 5,644,830 -0.14(-0.23%)
Sep 15, 2021 58.33 59.35 58.33 59.14 7,385,386 +0.95(+1.64%)
Sep 14, 2021 59.76 59.88 57.98 58.19 13,281,857 -1.36(-2.28%)
Sep 13, 2021 59.38 59.85 58.90 59.55 15,628,366 +0.70(+1.20%)
Sep 10, 2021 59.89 60.03 58.80 58.84 7,567,809 -0.71(-1.20%)
Sep 09, 2021 59.13 60.20 59.08 59.56 9,222,240 +0.25(+0.42%)
Sep 08, 2021 59.75 59.98 59.09 59.31 8,612,936 -0.77(-1.28%)
Sep 07, 2021 60.55 61.29 60.02 60.07 5,925,949 -0.24(-0.40%)
Sep 03, 2021 60.68 61.00 60.07 60.32 8,285,478 -0.19(-0.31%)
Sep 02, 2021 60.63 61.10 60.26 60.50 7,853,978 -0.07(-0.12%)
Sep 01, 2021 61.07 61.07 60.03 60.57 8,649,805 -0.40(-0.65%)
Aug 31, 2021 60.55 61.30 60.23 60.97 8,200,063 +0.53(+0.87%)
Aug 30, 2021 62.01 62.01 60.40 60.44 8,531,896 -1.45(-2.35%)
Aug 27, 2021 60.29 61.98 60.29 61.90 8,032,010 +1.77(+2.94%)
Aug 26, 2021 61.29 61.45 60.13 60.13 6,452,821 -1.00(-1.63%)
Aug 25, 2021 60.83 61.82 60.53 61.13 9,046,951 +0.60(+0.99%)
Aug 24, 2021 60.16 60.77 60.08 60.53 4,897,162 +0.33(+0.55%)
Aug 23, 2021 59.95 60.41 59.76 60.19 5,715,270 +0.62(+1.04%)
Aug 20, 2021 58.37 59.58 58.15 59.57 8,381,275 +1.18(+2.03%)
Aug 19, 2021 58.55 59.10 57.92 58.39 11,996,242 -0.80(-1.36%)
Aug 18, 2021 59.54 60.38 59.14 59.20 8,466,754 -0.55(-0.91%)
Aug 17, 2021 60.13 60.62 59.02 59.74 8,897,949 -1.03(-1.69%)
Aug 16, 2021 60.53 60.95 59.87 60.77 7,447,762 -0.21(-0.35%)
Aug 13, 2021 61.81 61.86 60.86 60.98 7,768,575 -0.72(-1.17%)
Aug 12, 2021 62.19 62.20 61.32 61.70 7,247,243 -0.39(-0.63%)
Aug 11, 2021 61.23 62.10 60.54 62.09 12,388,164 +1.04(+1.70%)
Aug 10, 2021 60.20 61.23 59.95 61.06 9,802,136 +0.68(+1.13%)
Aug 09, 2021 60.52 61.19 59.94 60.37 11,777,900 -0.41(-0.67%)
Aug 06, 2021 59.83 61.24 59.82 60.78 14,515,018 +1.76(+2.98%)
Aug 05, 2021 58.24 59.02 58.15 59.02 9,506,965 +1.20(+2.08%)
Aug 04, 2021 57.67 58.56 57.31 57.82 8,817,528 -0.58(-1.00%)
Aug 03, 2021 57.67 58.49 56.50 58.40 12,254,918 +1.05(+1.84%)
Aug 02, 2021 58.09 59.52 57.24 57.34 14,009,468 -0.56(-0.96%)
Jul 30, 2021 58.29 59.19 57.66 57.90 9,872,600 -0.75(-1.28%)
Jul 29, 2021 58.83 59.20 58.15 58.65 7,046,374 +0.37(+0.64%)
Jul 28, 2021 57.90 58.82 57.05 58.28 9,064,039 +0.73(+1.27%)
Jul 27, 2021 57.25 57.96 56.76 57.55 7,297,811 -0.26(-0.45%)
Jul 26, 2021 57.52 58.39 57.36 57.81 5,900,672 +0.47(+0.82%)
Jul 23, 2021 57.48 57.91 56.74 57.34 5,864,838 +0.48(+0.85%)
Jul 22, 2021 57.98 58.05 56.55 56.85 9,551,125 -1.30(-2.23%)
Jul 21, 2021 57.50 58.59 57.50 58.15 11,526,570 +1.24(+2.18%)
Jul 20, 2021 55.32 58.17 55.26 56.91 23,199,500 +1.51(+2.72%)
Jul 19, 2021 55.85 56.35 54.87 55.40 25,035,784 -1.98(-3.45%)
Jul 16, 2021 59.69 59.69 57.26 57.38 9,938,771 -1.80(-3.03%)
Jul 15, 2021 57.97 59.41 57.63 59.18 17,432,252 +0.70(+1.20%)
Jul 14, 2021 58.79 59.77 57.91 58.47 12,521,410 -0.30(-0.50%)
Jul 13, 2021 59.93 60.01 58.56 58.77 11,183,033 -1.30(-2.17%)
Jul 12, 2021 59.29 60.20 58.73 60.07 5,750,089 +0.12(+0.20%)
Jul 09, 2021 58.64 59.96 58.43 59.95 17,242,734 +2.57(+4.48%)
Jul 08, 2021 57.18 58.17 56.67 57.38 16,451,045 -1.07(-1.84%)
Jul 07, 2021 58.25 59.18 58.03 58.46 13,297,053 -0.33(-0.57%)
Jul 06, 2021 60.31 60.34 58.39 58.79 13,645,113 -1.67(-2.76%)
Jul 02, 2021 61.05 61.23 60.29 60.45 6,094,448 -0.76(-1.24%)
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.