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

71.94 USD -0.61 (-0.84%)
Streaming Delayed Price Updated: 3:40 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 71.92 73.37 70.46 72.55 17,119,736 -0.06(-0.08%)
Jan 24, 2022 70.41 72.88 69.63 72.61 17,987,555 +1.00(+1.40%)
Jan 21, 2022 72.80 73.53 71.44 71.61 19,431,055 -1.43(-1.96%)
Jan 20, 2022 75.02 75.97 72.82 73.04 16,736,206 -1.97(-2.63%)
Jan 19, 2022 77.48 77.60 74.96 75.01 15,227,246 -2.10(-2.72%)
Jan 18, 2022 78.54 78.80 76.91 77.11 13,382,058 -1.67(-2.12%)
Jan 14, 2022 78.78 0 +0.69(+0.88%)
Jan 13, 2022 77.88 78.72 77.76 78.09 10,049,935 +0.46(+0.59%)
Jan 12, 2022 77.63 78.20 76.97 77.63 12,231,521 +0.21(+0.27%)
Jan 11, 2022 77.43 77.50 76.08 77.42 9,570,836 +0.27(+0.35%)
Jan 10, 2022 77.66 77.95 76.13 77.15 13,923,753 -0.12(-0.16%)
Jan 07, 2022 76.65 77.43 76.11 77.27 13,338,873 +0.75(+0.98%)
Jan 06, 2022 74.75 76.75 74.45 76.52 15,316,018 +2.79(+3.78%)
Jan 05, 2022 74.43 75.25 73.67 73.73 11,358,957 -0.48(-0.65%)
Jan 04, 2022 73.03 74.92 72.96 74.21 14,099,487 +2.04(+2.83%)
Jan 03, 2022 71.59 72.96 71.53 72.17 10,315,744 +1.32(+1.86%)
Dec 31, 2021 70.66 71.21 70.49 70.85 5,061,822 -0.02(-0.03%)
Dec 30, 2021 71.28 72.03 70.81 70.87 5,354,297 -0.33(-0.46%)
Dec 29, 2021 71.11 71.43 70.73 71.20 4,810,508 +0.13(+0.18%)
Dec 28, 2021 70.75 71.56 70.62 71.07 4,994,089 +0.05(+0.07%)
Dec 27, 2021 70.22 71.04 69.59 71.02 4,703,345 +1.02(+1.46%)
Dec 23, 2021 69.89 70.56 69.72 70.00 5,719,404 +0.61(+0.88%)
Dec 22, 2021 68.71 69.45 68.33 69.39 6,390,542 +0.53(+0.77%)
Dec 21, 2021 67.68 69.00 67.51 68.86 9,048,308 +2.05(+3.07%)
Dec 20, 2021 67.23 67.25 65.46 66.81 15,700,062 -1.54(-2.25%)
Dec 17, 2021 69.59 69.91 67.67 68.35 12,008,300 -1.70(-2.43%)
Dec 16, 2021 70.87 71.70 69.83 70.05 11,370,428 +0.13(+0.19%)
Dec 15, 2021 69.88 70.57 68.87 69.92 11,284,515 +0.54(+0.78%)
Dec 14, 2021 68.81 70.40 68.80 69.38 8,420,773 +0.63(+0.92%)
Dec 13, 2021 70.31 70.31 68.63 68.75 7,269,526 -1.76(-2.50%)
Dec 10, 2021 70.78 71.05 69.48 70.51 7,178,189 +0.16(+0.23%)
Dec 09, 2021 70.66 71.11 70.31 70.35 5,737,091 -0.79(-1.11%)
Dec 08, 2021 71.57 71.83 70.82 71.14 6,949,204 -0.14(-0.20%)
Dec 07, 2021 71.62 72.18 70.83 71.28 10,186,524 +0.21(+0.30%)
Dec 06, 2021 70.38 71.94 70.02 71.07 12,995,815 +1.78(+2.57%)
Dec 03, 2021 71.47 71.53 68.70 69.29 14,051,884 -1.94(-2.72%)
Dec 02, 2021 69.60 71.69 69.11 71.23 11,863,811 +2.34(+3.40%)
Dec 01, 2021 71.27 72.40 68.87 68.89 12,926,163 -0.92(-1.32%)
Nov 30, 2021 70.53 70.94 69.42 69.81 17,511,481 -1.83(-2.55%)
Nov 29, 2021 72.61 72.95 71.09 71.64 11,369,825 +0.15(+0.21%)
Nov 26, 2021 72.76 72.90 70.30 71.49 17,183,236 -3.77(-5.01%)
Nov 24, 2021 75.12 75.76 74.86 75.26 7,313,224 -0.19(-0.25%)
Nov 23, 2021 74.84 75.55 74.48 75.45 7,570,139 +1.18(+1.59%)
Nov 22, 2021 74.26 75.59 74.23 74.27 9,487,067 +0.79(+1.08%)
Nov 19, 2021 73.00 73.79 72.26 73.48 10,561,993 -0.56(-0.76%)
Nov 18, 2021 74.30 74.21 73.90 74.04 6,884,825 -0.16(-0.22%)
Nov 17, 2021 74.56 74.69 73.51 74.20 8,143,108 -0.64(-0.86%)
Nov 16, 2021 74.73 75.32 74.25 74.84 4,306,736 -0.03(-0.04%)
Nov 15, 2021 74.88 75.20 74.60 74.87 4,502,888 +0.28(+0.38%)
Nov 12, 2021 74.89 75.10 73.89 74.59 8,592,616 -0.28(-0.37%)
Nov 11, 2021 74.64 75.27 74.29 74.87 5,348,738 +0.65(+0.88%)
Nov 10, 2021 74.49 74.18 74.22 11,220,888 -0.20(-0.27%)
Nov 09, 2021 74.24 74.62 73.69 74.42 9,766,769 -0.26(-0.35%)
Nov 08, 2021 74.97 75.58 74.19 74.68 6,619,787 +0.09(+0.12%)
Nov 05, 2021 74.29 75.28 74.00 74.59 8,716,409 +0.78(+1.06%)
Nov 04, 2021 74.86 74.92 73.07 73.81 8,623,308 -1.21(-1.61%)
Nov 03, 2021 72.70 75.25 72.65 75.02 9,725,042 +2.01(+2.75%)
Nov 02, 2021 73.28 73.75 72.81 73.01 5,596,047 -0.24(-0.33%)
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.