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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 43.33 43.60 43.00 43.14 9,666,915 -0.92(-2.09%)
May 30, 2019 44.94 45.26 43.64 44.06 7,772,335 -0.76(-1.71%)
May 29, 2019 44.10 44.95 43.93 44.83 8,034,739 +0.27(+0.60%)
May 28, 2019 44.91 45.16 44.54 44.56 6,334,737 -0.61(-1.35%)
May 24, 2019 44.83 45.28 44.74 45.17 4,657,450 +0.61(+1.37%)
May 23, 2019 45.01 45.10 44.19 44.56 11,950,778 -1.05(-2.30%)
May 22, 2019 45.94 46.01 45.48 45.61 5,082,661 -0.52(-1.12%)
May 21, 2019 45.99 46.34 45.99 46.12 5,382,743 +0.32(+0.69%)
May 20, 2019 45.39 46.06 45.34 45.80 5,015,856 +0.23(+0.51%)
May 17, 2019 45.52 46.35 45.44 45.57 7,472,640 -0.39(-0.84%)
May 16, 2019 45.77 46.26 45.71 45.96 7,755,845 +0.49(+1.08%)
May 15, 2019 45.51 45.61 44.84 45.47 10,633,277 -0.58(-1.25%)
May 14, 2019 45.55 46.40 45.33 46.05 7,915,405 +0.65(+1.44%)
May 13, 2019 46.39 46.63 45.20 45.39 12,511,641 -1.93(-4.08%)
May 10, 2019 47.00 47.43 46.45 47.33 8,001,594 +0.13(+0.27%)
May 09, 2019 46.64 47.33 46.40 47.20 8,641,767 -0.02(-0.04%)
May 08, 2019 47.52 47.80 47.19 47.21 7,769,009 -0.52(-1.08%)
May 07, 2019 47.99 48.15 47.41 47.73 7,419,345 -0.85(-1.75%)
May 06, 2019 47.90 48.74 47.62 48.58 9,617,603 -0.08(-0.16%)
May 03, 2019 48.19 48.70 48.02 48.66 10,413,783 +0.70(+1.45%)
May 02, 2019 47.44 48.12 47.44 47.96 6,762,715 +0.61(+1.29%)
May 01, 2019 47.93 48.34 47.11 47.35 18,733,754 -0.58(-1.22%)
Apr 30, 2019 48.30 48.37 47.70 47.94 6,825,841 -0.22(-0.46%)
Apr 29, 2019 47.69 48.50 47.63 48.16 8,605,262 +0.63(+1.32%)
Apr 26, 2019 46.82 47.56 46.67 47.53 8,898,744 +0.48(+1.02%)
Apr 25, 2019 47.06 47.33 46.53 47.05 5,720,672 -0.18(-0.38%)
Apr 24, 2019 47.04 47.50 46.69 47.23 6,829,116 +0.00(+0.00%)
Apr 23, 2019 46.22 47.33 46.08 47.23 8,876,494 +0.99(+2.14%)
Apr 22, 2019 46.49 46.68 46.02 46.24 6,008,919 -0.39(-0.83%)
Apr 18, 2019 47.08 47.15 46.51 46.63 14,064,661 -0.58(-1.24%)
Apr 17, 2019 47.42 47.42 46.79 47.21 6,598,518 +0.02(+0.04%)
Apr 16, 2019 46.30 47.22 46.17 47.20 11,689,508 +0.87(+1.87%)
Apr 15, 2019 47.08 47.17 46.19 46.33 9,029,082 -0.78(-1.66%)
Apr 12, 2019 46.70 47.30 46.21 47.11 14,737,261 +0.97(+2.10%)
Apr 11, 2019 46.03 46.53 45.84 46.14 8,131,138 +0.20(+0.43%)
Apr 10, 2019 45.54 45.97 45.09 45.94 11,408,663 +0.42(+0.92%)
Apr 09, 2019 46.05 46.13 45.42 45.52 9,859,277 -0.82(-1.76%)
Apr 08, 2019 46.25 46.53 45.99 46.34 5,809,523 +0.00(+0.00%)
Apr 05, 2019 46.17 46.40 45.86 46.34 7,898,341 +0.21(+0.45%)
Apr 04, 2019 45.40 46.25 45.36 46.13 10,820,587 +0.64(+1.42%)
Apr 03, 2019 45.77 46.15 45.33 45.49 11,180,760 +0.10(+0.23%)
Apr 02, 2019 45.24 45.76 45.01 45.38 9,074,447 +0.00(+0.00%)
Apr 01, 2019 44.53 45.43 44.48 45.38 16,673,781 +1.28(+2.90%)
Mar 29, 2019 44.63 44.74 43.93 44.10 11,499,746 -0.10(-0.23%)
Mar 28, 2019 43.76 44.25 43.46 44.21 15,527,500 +0.58(+1.32%)
Mar 27, 2019 43.43 43.87 43.12 43.63 12,149,224 +0.09(+0.22%)
Mar 26, 2019 42.88 43.58 42.80 43.54 19,227,926 +1.04(+2.45%)
Mar 25, 2019 42.37 42.94 42.07 42.50 20,526,540 +0.06(+0.14%)
Mar 22, 2019 43.82 43.91 42.08 42.44 27,770,554 -1.92(-4.34%)
Mar 21, 2019 44.71 45.06 44.14 44.36 21,649,014 -0.63(-1.39%)
Mar 20, 2019 46.46 46.69 44.94 44.99 19,602,168 -1.59(-3.41%)
Mar 19, 2019 48.00 48.05 46.49 46.58 8,937,608 -1.19(-2.50%)
Mar 18, 2019 47.18 47.90 47.17 47.77 11,604,016 +0.69(+1.46%)
Mar 15, 2019 47.01 47.51 46.97 47.08 8,573,503 -0.03(-0.06%)
Mar 14, 2019 46.97 47.21 46.84 47.11 6,059,280 +0.12(+0.25%)
Mar 13, 2019 46.90 47.15 46.65 46.99 7,540,480 +0.36(+0.77%)
Mar 12, 2019 46.80 46.97 46.41 46.63 8,590,068 -0.10(-0.22%)
Mar 11, 2019 46.50 46.88 46.31 46.74 6,184,038 +0.37(+0.79%)
Mar 08, 2019 45.84 46.52 45.79 46.37 6,490,756 +0.09(+0.20%)
Mar 07, 2019 46.80 46.93 46.03 46.27 9,181,679 -0.81(-1.72%)
Mar 06, 2019 48.12 48.27 46.98 47.09 10,146,820 -1.18(-2.44%)
Mar 05, 2019 48.33 48.47 47.64 48.27 5,553,572 -0.09(-0.19%)
Mar 04, 2019 48.56 48.98 47.97 48.36 4,445,216 -0.23(-0.48%)
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.