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

48.38 USD -1.05 (-2.12%)
Streaming Delayed Price Updated: 12:54 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 50.05 50.19 48.95 49.43 5,885,000 -0.72(-1.44%)
Nov 25, 2020 50.48 50.60 49.52 50.15 9,328,100 -0.78(-1.53%)
Nov 24, 2020 49.63 51.06 49.54 50.93 13,466,317 +2.39(+4.92%)
Nov 23, 2020 48.44 48.92 48.18 48.54 6,674,877 +0.87(+1.83%)
Nov 20, 2020 47.78 47.91 47.22 47.67 7,191,700 -0.53(-1.10%)
Nov 19, 2020 47.85 48.26 47.26 48.20 7,059,121 +0.08(+0.17%)
Nov 18, 2020 49.21 49.60 48.10 48.12 7,127,935 -0.85(-1.74%)
Nov 17, 2020 48.29 49.10 47.58 48.97 7,031,927 -0.19(-0.39%)
Nov 16, 2020 49.02 49.48 48.37 49.16 11,702,993 +1.99(+4.22%)
Nov 13, 2020 46.35 47.41 46.27 47.17 7,968,500 +1.36(+2.97%)
Nov 12, 2020 45.93 46.33 45.16 45.81 10,768,403 -1.05(-2.24%)
Nov 11, 2020 48.57 48.61 46.40 46.86 10,793,509 -1.46(-3.02%)
Nov 10, 2020 48.02 48.81 47.34 48.32 12,359,324 +0.58(+1.21%)
Nov 09, 2020 45.76 48.83 45.22 47.74 25,404,548 +6.38(+15.43%)
Nov 06, 2020 42.75 42.87 41.19 41.36 8,909,000 -0.96(-2.27%)
Nov 05, 2020 40.62 42.63 40.48 42.32 11,971,473 +1.95(+4.83%)
Nov 04, 2020 41.66 41.85 40.33 40.37 21,191,128 -3.10(-7.13%)
Nov 03, 2020 43.08 43.79 43.01 43.47 10,269,976 +1.17(+2.77%)
Nov 02, 2020 41.79 42.49 41.10 42.30 9,642,477 +1.15(+2.79%)
Oct 30, 2020 40.25 41.19 40.25 41.15 7,747,600 +0.61(+1.50%)
Oct 29, 2020 39.52 40.74 38.81 40.54 6,853,125 +1.04(+2.63%)
Oct 28, 2020 39.37 40.26 39.28 39.50 9,575,737 -0.80(-1.99%)
Oct 27, 2020 41.61 41.66 40.25 40.30 10,210,080 -1.44(-3.45%)
Oct 26, 2020 41.97 42.07 41.20 41.74 9,924,830 -0.85(-2.00%)
Oct 23, 2020 42.47 43.09 41.84 42.59 11,454,200 +0.48(+1.14%)
Oct 22, 2020 40.21 42.15 40.21 42.11 12,621,628 +1.91(+4.75%)
Oct 21, 2020 40.11 40.53 39.91 40.20 9,188,717 +0.15(+0.37%)
Oct 20, 2020 39.58 40.78 39.55 40.05 12,004,564 +0.90(+2.30%)
Oct 19, 2020 39.70 40.03 39.08 39.15 9,602,061 -0.26(-0.66%)
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%)
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.