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

64.01 -0.03 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 64.20 64.65 63.79 64.01 3,310,681 -0.03(-0.05%)
Aug 05, 2022 63.25 64.23 62.96 64.04 7,290,924 +0.76(+1.20%)
Aug 04, 2022 63.76 63.76 63.13 63.28 5,151,821 -0.50(-0.78%)
Aug 03, 2022 63.54 64.03 62.99 63.78 5,702,785 +0.69(+1.09%)
Aug 02, 2022 63.62 63.72 62.93 63.09 4,885,343 -0.74(-1.16%)
Aug 01, 2022 63.39 64.21 62.91 63.83 5,434,977 +0.05(+0.08%)
Jul 29, 2022 62.92 64.03 62.78 63.78 4,027,958 +0.88(+1.40%)
Jul 28, 2022 62.81 62.94 61.96 62.90 4,798,782 +0.01(+0.02%)
Jul 27, 2022 61.90 63.29 61.84 62.89 6,024,165 +1.13(+1.83%)
Jul 26, 2022 61.85 62.50 61.57 61.76 5,273,653 -0.48(-0.77%)
Jul 25, 2022 61.56 62.43 61.40 62.24 5,101,312 +1.03(+1.68%)
Jul 22, 2022 61.95 62.36 60.78 61.21 6,099,644 -0.64(-1.03%)
Jul 21, 2022 61.48 61.86 60.86 61.85 7,793,762 +0.10(+0.16%)
Jul 20, 2022 60.62 61.87 60.48 61.75 5,276,282 +0.84(+1.38%)
Jul 19, 2022 59.75 61.16 59.63 60.91 7,294,505 +1.83(+3.10%)
Jul 18, 2022 59.41 60.17 58.85 59.08 7,469,428 +0.35(+0.60%)
Jul 15, 2022 57.81 59.03 57.34 58.73 8,376,418 +1.90(+3.34%)
Jul 14, 2022 56.72 56.96 56.09 56.83 7,721,626 -0.84(-1.46%)
Jul 13, 2022 58.16 58.36 57.22 57.67 8,881,189 -0.99(-1.69%)
Jul 12, 2022 58.19 59.56 58.13 58.66 6,132,646 -0.02(-0.03%)
Jul 11, 2022 58.73 59.06 58.39 58.68 4,411,327 -0.59(-1.00%)
Jul 08, 2022 59.58 59.74 58.80 59.27 4,539,555 -0.18(-0.30%)
Jul 07, 2022 59.27 59.82 59.18 59.45 5,293,968 +0.63(+1.07%)
Jul 06, 2022 59.03 59.25 58.19 58.82 5,759,648 -0.44(-0.74%)
Jul 05, 2022 58.00 59.29 57.17 59.26 6,545,933 +0.20(+0.34%)
Jul 01, 2022 57.86 59.21 57.45 59.06 5,636,215 +0.97(+1.67%)
Jun 30, 2022 57.60 58.82 56.87 58.09 7,832,121 -0.52(-0.89%)
Jun 29, 2022 59.18 59.35 58.32 58.61 4,596,478 -0.50(-0.85%)
Jun 28, 2022 59.92 60.58 59.05 59.11 4,484,692 -0.35(-0.59%)
Jun 27, 2022 59.94 60.14 59.09 59.46 6,861,858 -0.09(-0.15%)
Jun 24, 2022 57.86 59.63 57.86 59.55 7,839,409 +2.01(+3.49%)
Jun 23, 2022 58.26 58.31 56.70 57.54 9,190,986 -0.80(-1.37%)
Jun 22, 2022 57.58 58.51 57.47 58.34 6,878,835 +0.05(+0.09%)
Jun 21, 2022 58.41 58.89 57.88 58.29 7,300,121 +0.57(+0.99%)
Jun 17, 2022 57.31 58.36 57.17 57.72 9,899,398 +0.87(+1.53%)
Jun 16, 2022 57.74 57.99 56.58 56.85 9,855,685 -2.12(-3.60%)
Jun 15, 2022 59.06 59.88 58.21 58.97 9,433,635 +0.47(+0.80%)
Jun 14, 2022 58.29 59.05 57.90 58.50 9,052,470 +0.43(+0.74%)
Jun 13, 2022 58.16 59.11 57.70 58.07 11,978,135 -1.68(-2.81%)
Jun 10, 2022 60.41 60.88 59.38 59.75 11,718,275 -1.88(-3.05%)
Jun 09, 2022 63.43 63.76 61.62 61.63 11,321,383 -2.05(-3.22%)
Jun 08, 2022 64.17 64.27 63.27 63.68 4,978,306 -1.10(-1.70%)
Jun 07, 2022 63.65 64.79 63.41 64.78 5,050,128 +0.53(+0.82%)
Jun 06, 2022 64.44 65.08 64.10 64.25 5,620,778 +0.30(+0.47%)
Jun 03, 2022 64.27 64.43 63.70 63.95 5,938,332 -0.79(-1.22%)
Jun 02, 2022 63.43 64.75 63.02 64.74 5,559,758 +1.30(+2.05%)
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.