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

68.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 68.62 69.20 68.21 68.60 11,108,733 +0.20(+0.29%)
Jun 10, 2021 70.62 70.72 68.29 68.40 10,241,265 -1.35(-1.94%)
Jun 09, 2021 70.20 70.28 69.57 69.75 9,269,045 -1.18(-1.66%)
Jun 08, 2021 70.58 71.06 69.70 70.93 6,810,185 -0.04(-0.06%)
Jun 07, 2021 70.94 71.24 70.57 70.97 4,012,230 +0.25(+0.35%)
Jun 04, 2021 70.82 70.84 69.87 70.72 4,746,683 -0.12(-0.17%)
Jun 03, 2021 70.68 71.35 70.30 70.84 6,945,909 +0.24(+0.34%)
Jun 02, 2021 71.62 71.66 70.60 70.60 5,145,612 -0.73(-1.02%)
Jun 01, 2021 71.21 71.61 70.94 71.33 7,272,651 +0.64(+0.91%)
May 28, 2021 70.84 70.84 69.66 70.69 6,199,791 -0.03(-0.04%)
May 27, 2021 70.38 70.89 70.12 70.72 7,035,024 +1.20(+1.73%)
May 26, 2021 68.79 69.63 68.37 69.52 5,880,938 +1.05(+1.53%)
May 25, 2021 70.24 71.02 68.40 68.47 7,479,941 -1.60(-2.28%)
May 24, 2021 70.79 70.79 69.75 70.07 5,754,283 -0.46(-0.65%)
May 21, 2021 70.10 71.07 69.88 70.53 11,742,438 +0.94(+1.35%)
May 20, 2021 69.66 69.92 68.60 69.59 7,172,668 -0.21(-0.30%)
May 19, 2021 69.18 69.80 68.00 69.80 9,575,046 -0.26(-0.37%)
May 18, 2021 71.25 71.67 70.04 70.06 6,715,892 -1.19(-1.67%)
May 17, 2021 71.05 71.37 70.25 71.25 5,338,858 +0.05(+0.07%)
May 14, 2021 70.50 71.31 69.95 71.20 5,622,786 +1.23(+1.76%)
May 13, 2021 67.71 70.35 67.50 69.97 8,198,520 +2.27(+3.35%)
May 12, 2021 70.25 70.66 67.49 67.70 8,389,152 -1.73(-2.49%)
May 11, 2021 68.98 70.65 68.96 69.43 8,242,198 -0.60(-0.86%)
May 10, 2021 71.14 71.82 69.98 70.03 6,576,114 -0.77(-1.09%)
May 07, 2021 69.64 70.86 68.95 70.80 7,992,570 +0.16(+0.23%)
May 06, 2021 70.33 70.67 69.35 70.64 6,988,598 +0.47(+0.67%)
May 05, 2021 70.10 70.62 69.11 70.17 6,834,992 +0.21(+0.30%)
May 04, 2021 68.39 69.96 67.76 69.96 10,449,606 +1.11(+1.61%)
May 03, 2021 69.21 69.53 68.13 68.85 9,083,271 +0.46(+0.67%)
Apr 30, 2021 68.79 69.79 68.35 68.39 7,930,700 -0.94(-1.36%)
Apr 29, 2021 69.32 70.06 68.86 69.33 7,983,051 +0.81(+1.18%)
Apr 28, 2021 68.86 69.07 68.28 68.52 7,140,297 -0.09(-0.13%)
Apr 27, 2021 68.25 68.61 67.81 68.61 7,563,362 +0.48(+0.70%)
Apr 26, 2021 68.26 69.15 67.99 68.13 7,691,153 +0.28(+0.41%)
Apr 23, 2021 65.42 68.24 65.23 67.85 20,982,700 +2.62(+4.02%)
Apr 22, 2021 66.47 66.54 65.17 65.23 9,226,630 -1.08(-1.63%)
Apr 21, 2021 64.31 66.46 64.00 66.31 6,496,935 +1.71(+2.65%)
Apr 20, 2021 66.75 66.89 64.29 64.60 9,841,593 -2.69(-4.00%)
Apr 19, 2021 67.59 68.43 66.82 67.29 6,733,224 -0.38(-0.56%)
Apr 16, 2021 67.55 68.04 67.07 67.67 8,433,500 +0.73(+1.09%)
Apr 15, 2021 67.61 67.74 65.63 66.94 9,614,318 -0.35(-0.52%)
Apr 14, 2021 66.57 68.12 66.51 67.29 6,863,340 +0.70(+1.05%)
Apr 13, 2021 67.65 67.69 66.22 66.59 7,310,906 -1.40(-2.06%)
Apr 12, 2021 67.69 68.35 67.60 67.99 5,659,220 +0.57(+0.85%)
Apr 09, 2021 67.27 67.49 66.76 67.42 5,241,700 +0.76(+1.14%)
Apr 08, 2021 66.22 66.85 65.10 66.66 8,691,141 +0.14(+0.21%)
Apr 07, 2021 67.11 67.42 66.20 66.52 6,715,010 -0.35(-0.52%)
Apr 06, 2021 66.86 67.48 66.30 66.87 6,607,887 -0.10(-0.15%)
Apr 05, 2021 67.92 68.15 66.49 66.97 7,963,321 +0.15(+0.22%)
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.