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

64.26 USD -1.52 (-2.31%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 47.45 48.26 46.42 47.51 13,822,800 -1.42(-2.90%)
Feb 27, 2020 49.80 51.19 48.91 48.93 13,750,434 -2.06(-4.04%)
Feb 26, 2020 52.07 52.48 50.92 50.99 8,492,026 -0.86(-1.66%)
Feb 25, 2020 54.00 54.05 51.65 51.85 11,800,119 -2.08(-3.86%)
Feb 24, 2020 54.15 54.26 53.53 53.93 9,308,529 -1.72(-3.09%)
Feb 21, 2020 56.09 56.14 55.29 55.65 9,623,900 -0.77(-1.36%)
Feb 20, 2020 55.67 56.66 55.67 56.42 7,806,818 +0.50(+0.89%)
Feb 19, 2020 55.68 56.05 55.48 55.92 5,375,496 +0.46(+0.83%)
Feb 18, 2020 55.92 56.21 55.12 55.46 7,410,605 -0.76(-1.35%)
Feb 14, 2020 56.55 56.71 56.05 56.22 5,276,300 -0.37(-0.65%)
Feb 13, 2020 56.02 56.65 55.99 56.59 8,503,408 +0.27(+0.48%)
Feb 12, 2020 56.56 56.76 56.10 56.32 4,410,886 +0.15(+0.27%)
Feb 11, 2020 56.10 56.58 55.96 56.17 4,995,428 +0.43(+0.77%)
Feb 10, 2020 55.46 55.74 55.35 55.74 3,071,012 -0.05(-0.09%)
Feb 07, 2020 55.88 56.06 55.61 55.79 5,569,300 -0.55(-0.98%)
Feb 06, 2020 57.24 57.36 56.29 56.34 5,807,757 -0.59(-1.04%)
Feb 05, 2020 56.32 57.04 56.32 56.93 9,556,605 +1.25(+2.24%)
Feb 04, 2020 55.84 56.10 55.60 55.68 11,053,445 +0.77(+1.40%)
Feb 03, 2020 54.53 55.17 54.51 54.91 8,341,677 +0.72(+1.33%)
Jan 31, 2020 54.81 54.90 54.05 54.19 8,871,800 -1.11(-2.01%)
Jan 30, 2020 54.28 55.33 54.07 55.30 6,160,015 +0.55(+1.00%)
Jan 29, 2020 55.55 55.78 54.71 54.75 5,794,639 -0.68(-1.23%)
Jan 28, 2020 55.40 55.83 55.10 55.43 5,870,073 +0.48(+0.87%)
Jan 27, 2020 54.77 55.43 54.63 54.95 8,614,806 -0.97(-1.73%)
Jan 24, 2020 56.90 57.00 55.37 55.92 10,017,600 -1.02(-1.79%)
Jan 23, 2020 56.64 57.04 56.06 56.94 5,487,286 +0.09(+0.16%)
Jan 22, 2020 56.88 57.03 56.65 56.85 4,256,610 +0.05(+0.09%)
Jan 21, 2020 57.14 57.40 56.79 56.80 5,027,864 -0.74(-1.29%)
Jan 17, 2020 57.91 57.95 57.44 57.54 8,412,700 +0.13(+0.23%)
Jan 16, 2020 56.90 57.48 56.89 57.41 7,366,494 +0.81(+1.43%)
Jan 15, 2020 56.84 57.05 56.33 56.60 10,385,862 -0.72(-1.26%)
Jan 14, 2020 57.18 57.69 56.99 57.32 4,521,616 +0.10(+0.17%)
Jan 13, 2020 57.02 57.24 56.67 57.22 3,628,148 +0.29(+0.51%)
Jan 10, 2020 57.46 57.52 56.80 56.93 8,127,200 -0.61(-1.06%)
Jan 09, 2020 57.63 57.75 57.33 57.54 5,647,740 +0.20(+0.35%)
Jan 08, 2020 56.92 57.59 56.91 57.34 5,006,788 +0.42(+0.74%)
Jan 07, 2020 57.16 57.21 56.66 56.92 4,623,691 -0.36(-0.63%)
Jan 06, 2020 57.36 57.44 56.78 57.28 5,436,992 -0.50(-0.87%)
Jan 03, 2020 57.61 58.01 57.26 57.78 6,355,400 -0.63(-1.08%)
Jan 02, 2020 58.46 58.47 57.77 58.41 3,811,363 +0.16(+0.27%)
Dec 31, 2019 58.12 58.48 58.03 58.25 2,535,200 +0.17(+0.29%)
Dec 30, 2019 58.51 58.51 58.08 58.08 4,132,631 -0.03(-0.05%)
Dec 27, 2019 58.54 58.54 58.05 58.11 2,176,500 -0.39(-0.67%)
Dec 26, 2019 58.49 58.62 58.27 58.50 1,347,685 +0.12(+0.21%)
Dec 24, 2019 58.35 58.52 58.14 58.38 2,017,100 +0.14(+0.24%)
Dec 23, 2019 58.63 58.80 58.16 58.24 2,582,555 -0.35(-0.60%)
Dec 20, 2019 58.83 58.96 58.44 58.59 6,168,400 -0.29(-0.49%)
Dec 19, 2019 58.97 59.05 58.74 58.88 4,613,073 -0.09(-0.15%)
Dec 18, 2019 59.27 59.38 58.87 58.97 3,756,157 -0.25(-0.42%)
Dec 17, 2019 58.56 59.30 58.48 59.22 7,348,591 +0.61(+1.04%)
Dec 16, 2019 58.79 59.08 58.54 58.61 8,469,485 +0.41(+0.70%)
Dec 13, 2019 58.50 59.02 57.81 58.20 7,759,200 -0.79(-1.34%)
Dec 12, 2019 56.92 58.82 56.92 58.99 7,304,336 +2.08(+3.65%)
Dec 11, 2019 57.03 57.31 56.78 56.91 2,832,102 -0.15(-0.26%)
Dec 10, 2019 56.77 57.24 56.66 57.06 3,802,058 +0.14(+0.25%)
Dec 09, 2019 56.66 57.14 56.65 56.92 5,237,826 +0.02(+0.04%)
Dec 06, 2019 57.17 57.28 56.83 56.90 6,831,400 +0.80(+1.43%)
Dec 05, 2019 56.12 56.28 55.89 56.10 4,875,333 +0.23(+0.41%)
Dec 04, 2019 55.35 56.11 55.29 55.87 5,085,000 +0.75(+1.36%)
Dec 03, 2019 55.05 55.19 54.62 55.12 7,135,006 -0.77(-1.38%)
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.