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

58.38 +1.37 (+2.40%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 65.84 66.09 65.25 65.42 7,942,233 -0.22(-0.34%)
Oct 28, 2021 64.92 65.66 64.90 65.64 8,932,256 +1.14(+1.77%)
Oct 27, 2021 66.34 66.28 64.47 64.50 13,010,442 -2.32(-3.48%)
Oct 26, 2021 67.55 66.82 6,371,118 -0.58(-0.86%)
Oct 25, 2021 67.59 67.86 67.07 67.40 5,528,736 +0.26(+0.38%)
Oct 22, 2021 66.56 67.38 66.47 67.14 8,672,309 +0.70(+1.06%)
Oct 21, 2021 66.86 67.04 66.00 66.44 7,240,306 -0.44(-0.66%)
Oct 20, 2021 65.08 66.90 64.80 66.89 10,623,758 +1.71(+2.62%)
Oct 19, 2021 65.27 65.34 64.52 65.18 6,671,096 +0.06(+0.08%)
Oct 18, 2021 64.86 65.79 64.81 65.12 7,351,622 +0.16(+0.24%)
Oct 15, 2021 65.82 65.94 64.97 64.97 9,652,270 -0.07(-0.11%)
Oct 14, 2021 64.91 65.04 64.16 65.04 7,340,727 +0.96(+1.50%)
Oct 13, 2021 64.44 64.44 62.85 64.08 10,483,575 -0.36(-0.56%)
Oct 12, 2021 64.33 64.70 63.95 64.44 7,703,172 -0.04(-0.06%)
Oct 11, 2021 65.61 65.93 64.47 64.48 7,044,254 -0.76(-1.16%)
Oct 08, 2021 64.88 65.61 64.64 65.23 9,335,253 +0.29(+0.44%)
Oct 07, 2021 64.88 65.46 64.57 64.95 10,376,486 +0.58(+0.90%)
Oct 06, 2021 64.04 64.39 62.80 64.37 11,099,687 -0.20(-0.31%)
Oct 05, 2021 64.65 65.14 64.16 64.57 10,095,415 +0.34(+0.53%)
Oct 04, 2021 64.08 64.89 63.65 64.23 10,878,880 +0.23(+0.36%)
Oct 01, 2021 62.70 64.47 62.52 64.00 12,139,902 +1.49(+2.39%)
Sep 30, 2021 63.59 63.80 62.47 62.50 10,834,023 -0.79(-1.25%)
Sep 29, 2021 62.68 63.56 62.32 63.30 8,735,317 +0.68(+1.09%)
Sep 28, 2021 63.45 63.72 62.42 62.61 12,444,643 -0.47(-0.75%)
Sep 27, 2021 61.45 63.55 61.34 63.09 12,797,706 +2.28(+3.75%)
Sep 24, 2021 59.94 61.11 59.87 60.81 12,743,085 +0.63(+1.04%)
Sep 23, 2021 58.67 60.51 58.41 60.18 10,430,078 +2.20(+3.80%)
Sep 22, 2021 57.66 58.56 57.55 57.97 8,482,320 +0.97(+1.70%)
Sep 21, 2021 57.38 57.70 56.63 57.01 5,778,888 -0.12(-0.21%)
Sep 20, 2021 57.14 57.26 56.17 57.13 12,271,956 -1.46(-2.49%)
Sep 17, 2021 58.55 59.11 58.20 58.58 10,798,833 +0.07(+0.13%)
Sep 16, 2021 59.10 59.35 58.12 58.51 5,692,226 -0.14(-0.23%)
Sep 15, 2021 57.84 58.86 57.84 58.65 7,447,398 +0.95(+1.64%)
Sep 14, 2021 59.26 59.38 57.50 57.70 13,393,378 -1.35(-2.28%)
Sep 13, 2021 58.89 59.35 58.41 59.05 15,759,589 +0.70(+1.20%)
Sep 10, 2021 59.39 59.53 58.31 58.35 7,631,352 -0.71(-1.20%)
Sep 09, 2021 58.64 59.70 58.58 59.06 9,299,674 +0.25(+0.42%)
Sep 08, 2021 59.25 59.48 58.60 58.81 8,685,254 -0.76(-1.28%)
Sep 07, 2021 60.04 60.78 59.52 59.57 5,975,706 -0.24(-0.40%)
Sep 03, 2021 60.17 60.49 59.57 59.81 8,355,047 -0.18(-0.31%)
Sep 02, 2021 60.12 60.59 59.76 60.00 7,919,924 -0.07(-0.12%)
Sep 01, 2021 60.57 60.57 59.53 60.07 8,722,432 -0.39(-0.65%)
Aug 31, 2021 60.04 60.79 59.73 60.46 8,268,914 +0.52(+0.87%)
Aug 30, 2021 61.49 61.49 59.90 59.94 8,603,534 -1.44(-2.35%)
Aug 27, 2021 59.79 61.46 59.79 61.38 8,099,450 +1.75(+2.94%)
Aug 26, 2021 60.78 60.94 59.63 59.63 6,507,002 -0.99(-1.63%)
Aug 25, 2021 60.33 61.31 60.02 60.62 9,122,913 +0.60(+0.99%)
Aug 24, 2021 59.66 60.26 59.58 60.02 4,938,280 +0.33(+0.55%)
Aug 23, 2021 59.45 59.90 59.27 59.69 5,763,258 +0.61(+1.04%)
Aug 20, 2021 57.89 59.09 57.67 59.08 8,451,648 +1.17(+2.03%)
Aug 19, 2021 58.06 58.61 57.44 57.90 12,096,968 -0.80(-1.36%)
Aug 18, 2021 59.04 59.88 58.65 58.70 8,537,845 -0.54(-0.91%)
Aug 17, 2021 59.63 60.12 58.53 59.24 8,972,661 -1.02(-1.69%)
Aug 16, 2021 60.02 60.45 59.37 60.26 7,510,297 -0.21(-0.35%)
Aug 13, 2021 61.30 61.35 60.35 60.47 7,833,803 -0.72(-1.17%)
Aug 12, 2021 61.68 61.68 60.81 61.19 7,308,094 -0.39(-0.63%)
Aug 11, 2021 60.72 61.58 60.03 61.57 12,492,181 +1.03(+1.70%)
Aug 10, 2021 59.70 60.72 59.45 60.55 9,884,439 +0.68(+1.13%)
Aug 09, 2021 60.01 60.68 59.44 59.87 11,876,793 -0.40(-0.67%)
Aug 06, 2021 59.34 60.73 59.33 60.27 14,636,893 +1.74(+2.98%)
Aug 05, 2021 57.76 58.53 57.67 58.53 9,586,790 +1.19(+2.08%)
Aug 04, 2021 57.19 58.07 56.83 57.34 8,891,564 -0.58(-1.00%)
Aug 03, 2021 57.19 58.01 56.03 57.91 12,357,816 +1.05(+1.84%)
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.