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

39.78 USD +0.37 (+0.94%)
Streaming Delayed Price Updated: 11:58 AM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2020 39.51 39.73 38.75 39.41 7,495,400 +0.10(+0.25%)
Oct 15, 2020 37.96 39.34 37.87 39.31 6,967,670 +0.93(+2.42%)
Oct 14, 2020 38.92 39.40 38.35 38.38 11,131,907 -0.58(-1.49%)
Oct 13, 2020 40.02 40.02 38.83 38.96 10,614,289 -1.24(-3.08%)
Oct 12, 2020 39.67 40.26 39.49 40.20 7,597,703 +0.54(+1.36%)
Oct 09, 2020 40.36 40.58 39.47 39.66 13,011,600 -0.45(-1.12%)
Oct 08, 2020 39.80 40.26 39.52 40.11 7,713,415 +0.61(+1.54%)
Oct 07, 2020 38.98 39.98 38.96 39.50 9,560,844 +1.09(+2.84%)
Oct 06, 2020 38.90 40.01 38.23 38.41 17,274,941 -0.07(-0.18%)
Oct 05, 2020 37.40 38.53 37.39 38.48 13,909,781 +1.54(+4.17%)
Oct 02, 2020 35.17 37.12 35.17 36.94 9,628,800 +1.02(+2.84%)
Oct 01, 2020 35.88 36.16 35.38 35.92 8,602,021 +0.24(+0.67%)
Sep 30, 2020 35.37 36.16 35.36 35.68 8,968,884 +0.39(+1.11%)
Sep 29, 2020 35.71 35.71 34.72 35.29 4,573,789 -0.49(-1.37%)
Sep 28, 2020 35.08 36.04 35.08 35.78 6,202,403 +1.23(+3.56%)
Sep 25, 2020 33.79 34.64 33.58 34.55 6,361,800 +0.54(+1.59%)
Sep 24, 2020 34.00 34.81 33.48 34.01 6,596,576 +0.11(+0.32%)
Sep 23, 2020 34.85 35.55 33.87 33.90 6,702,931 -0.73(-2.11%)
Sep 22, 2020 35.45 35.95 34.47 34.63 8,552,147 -0.86(-2.42%)
Sep 21, 2020 36.40 36.73 35.11 35.49 12,647,380 -2.11(-5.61%)
Sep 18, 2020 37.95 38.10 37.41 37.60 8,624,000 -0.28(-0.74%)
Sep 17, 2020 37.48 38.06 37.33 37.88 5,752,303 -0.21(-0.55%)
Sep 16, 2020 37.75 38.69 37.38 38.09 7,468,821 +0.40(+1.06%)
Sep 15, 2020 38.55 38.58 37.56 37.69 7,280,624 -0.72(-1.87%)
Sep 14, 2020 37.73 38.74 37.51 38.41 7,954,237 +0.93(+2.48%)
Sep 11, 2020 37.39 37.65 36.97 37.48 7,752,100 +0.20(+0.54%)
Sep 10, 2020 38.29 38.43 37.25 37.28 10,956,062 -0.70(-1.84%)
Sep 09, 2020 38.52 38.58 37.58 37.98 8,377,246 -0.24(-0.63%)
Sep 08, 2020 39.40 39.48 37.96 38.22 10,739,827 -1.61(-4.04%)
Sep 04, 2020 39.92 40.46 39.13 39.83 12,918,700 +0.82(+2.10%)
Sep 03, 2020 39.11 40.65 38.85 39.01 12,674,839 +0.03(+0.08%)
Sep 02, 2020 38.77 39.17 38.37 38.98 6,825,083 +0.29(+0.75%)
Sep 01, 2020 38.55 39.11 37.98 38.69 8,746,420 +0.04(+0.10%)
Aug 31, 2020 39.33 39.33 38.64 38.65 7,154,953 -0.68(-1.73%)
Aug 28, 2020 39.77 39.83 39.06 39.33 6,586,400 -0.03(-0.08%)
Aug 27, 2020 38.56 39.77 38.56 39.36 7,941,524 +0.78(+2.02%)
Aug 26, 2020 39.54 39.54 38.58 38.58 6,589,405 -0.93(-2.35%)
Aug 25, 2020 39.85 40.23 39.02 39.51 7,029,539 +0.13(+0.33%)
Aug 24, 2020 38.20 39.38 37.76 39.38 10,690,228 +1.60(+4.24%)
Aug 21, 2020 37.93 38.33 37.49 37.78 6,222,900 -0.29(-0.76%)
Aug 20, 2020 38.36 38.54 37.90 38.07 7,424,453 -0.86(-2.21%)
Aug 19, 2020 38.81 39.53 38.52 38.93 6,929,947 +0.24(+0.62%)
Aug 18, 2020 39.88 39.96 38.62 38.69 9,777,574 -1.21(-3.03%)
Aug 17, 2020 40.38 40.56 39.64 39.90 6,032,036 -0.73(-1.80%)
Aug 14, 2020 39.95 40.98 39.55 40.63 8,092,100 +0.53(+1.32%)
Aug 13, 2020 40.41 40.76 39.99 40.10 8,244,275 -0.81(-1.98%)
Aug 12, 2020 42.04 42.16 40.12 40.91 11,228,195 -0.27(-0.66%)
Aug 11, 2020 41.40 42.23 40.97 41.18 11,744,133 +0.79(+1.96%)
Aug 10, 2020 39.85 41.08 39.78 40.39 12,589,000 +0.74(+1.87%)
Aug 07, 2020 37.75 39.65 37.44 39.65 7,745,500 +1.68(+4.42%)
Aug 06, 2020 38.01 38.43 37.75 37.97 4,766,827 -0.23(-0.60%)
Aug 05, 2020 37.69 38.29 37.47 38.20 7,563,630 +0.93(+2.50%)
Aug 04, 2020 37.37 37.49 36.90 37.27 6,339,547 -0.20(-0.53%)
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.