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

69.04 USD UNCHANGED
Streaming Delayed Price Updated: 5:18 AM EST, Mar 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 53.17 53.84 52.78 53.43 7,125,200 +0.80(+1.52%)
Jun 27, 2019 51.91 52.72 51.91 52.63 5,099,993 +0.78(+1.50%)
Jun 26, 2019 51.88 52.32 51.78 51.85 7,134,818 +0.23(+0.45%)
Jun 25, 2019 51.52 51.80 50.85 51.62 6,723,723 +0.03(+0.06%)
Jun 24, 2019 51.95 52.43 51.54 51.59 4,445,726 -0.48(-0.92%)
Jun 21, 2019 51.98 52.54 51.90 52.07 6,438,000 -0.42(-0.80%)
Jun 20, 2019 52.67 52.71 51.52 52.49 8,585,880 +0.15(+0.29%)
Jun 19, 2019 52.68 53.46 52.33 52.34 6,800,277 -0.40(-0.76%)
Jun 18, 2019 51.67 52.99 51.63 52.74 7,802,826 +0.88(+1.70%)
Jun 17, 2019 52.55 52.78 51.72 51.86 4,405,901 -0.71(-1.35%)
Jun 14, 2019 52.51 52.74 51.82 52.57 4,172,200 +0.14(+0.27%)
Jun 13, 2019 52.43 52.87 52.22 52.43 4,270,065 +0.16(+0.31%)
Jun 12, 2019 52.50 52.72 51.95 52.27 4,319,403 -0.30(-0.57%)
Jun 11, 2019 52.63 53.04 52.26 52.57 4,529,544 +0.28(+0.54%)
Jun 10, 2019 52.28 52.94 52.22 52.29 6,026,674 +0.44(+0.85%)
Jun 07, 2019 51.90 52.11 51.62 51.85 5,320,100 -0.35(-0.67%)
Jun 06, 2019 52.25 52.47 51.60 52.20 3,718,958 -0.14(-0.27%)
Jun 05, 2019 52.51 52.62 51.70 52.34 7,036,548 -0.25(-0.48%)
Jun 04, 2019 51.50 52.65 51.41 52.59 8,662,976 +1.80(+3.54%)
Jun 03, 2019 50.11 51.22 49.95 50.79 8,330,206 +0.57(+1.14%)
May 31, 2019 50.44 50.75 50.06 50.22 8,304,400 -1.07(-2.09%)
May 30, 2019 52.31 52.68 50.79 51.29 6,676,854 -0.89(-1.71%)
May 29, 2019 51.34 52.32 51.14 52.18 6,902,273 +0.31(+0.60%)
May 28, 2019 52.28 52.57 51.85 51.87 5,441,880 -0.71(-1.35%)
May 24, 2019 52.18 52.71 52.08 52.58 4,001,000 +0.71(+1.37%)
May 23, 2019 52.40 52.50 51.44 51.87 10,266,361 -1.22(-2.30%)
May 22, 2019 53.48 53.56 52.94 53.09 4,366,279 -0.60(-1.12%)
May 21, 2019 53.54 53.94 53.53 53.69 4,624,066 +0.37(+0.69%)
May 20, 2019 52.84 53.62 52.78 53.32 4,308,890 +0.27(+0.51%)
May 17, 2019 52.99 53.96 52.89 53.05 6,419,400 -0.45(-0.84%)
May 16, 2019 53.28 53.85 53.21 53.50 6,662,688 +0.57(+1.08%)
May 15, 2019 52.98 53.09 52.20 52.93 9,134,557 -0.67(-1.25%)
May 14, 2019 53.02 54.01 52.77 53.60 6,799,759 +0.76(+1.44%)
May 13, 2019 54.00 54.28 52.62 52.84 10,748,173 -2.25(-4.08%)
May 10, 2019 54.71 55.21 54.07 55.09 6,873,800 +0.15(+0.27%)
May 09, 2019 54.29 55.09 54.01 54.94 7,423,743 -0.02(-0.04%)
May 08, 2019 55.32 55.64 54.93 54.96 6,673,997 -0.60(-1.08%)
May 07, 2019 55.86 56.05 55.19 55.56 6,373,617 -0.99(-1.75%)
May 06, 2019 55.76 56.74 55.43 56.55 8,262,038 -0.09(-0.16%)
May 03, 2019 56.10 56.70 55.90 56.64 8,946,000 +0.81(+1.45%)
May 02, 2019 55.22 56.01 55.22 55.83 5,809,536 +0.71(+1.29%)
May 01, 2019 55.79 56.27 54.84 55.12 16,093,303 -0.68(-1.22%)
Apr 30, 2019 56.22 56.31 55.53 55.80 5,863,765 -0.26(-0.46%)
Apr 29, 2019 55.52 56.46 55.44 56.06 7,392,383 +0.73(+1.32%)
Apr 26, 2019 54.50 55.36 54.33 55.33 7,644,500 +0.56(+1.02%)
Apr 25, 2019 54.78 55.09 54.17 54.77 4,914,365 -0.21(-0.38%)
Apr 24, 2019 54.76 55.29 54.35 54.98 5,866,578 +0.00(+0.00%)
Apr 23, 2019 53.80 55.10 53.64 54.98 7,625,386 +1.15(+2.14%)
Apr 22, 2019 54.12 54.34 53.58 53.83 5,161,985 -0.45(-0.83%)
Apr 18, 2019 54.80 54.89 54.14 54.28 12,082,300 -0.68(-1.24%)
Apr 17, 2019 55.20 55.20 54.47 54.96 5,668,482 +0.02(+0.04%)
Apr 16, 2019 53.90 54.97 53.75 54.94 10,041,916 +1.01(+1.87%)
Apr 15, 2019 54.81 54.91 53.77 53.93 7,756,467 -0.91(-1.66%)
Apr 12, 2019 54.36 55.05 53.79 54.84 12,660,100 +1.13(+2.10%)
Apr 11, 2019 53.58 54.16 53.37 53.71 6,985,085 +0.23(+0.43%)
Apr 10, 2019 53.01 53.51 52.49 53.48 9,800,655 +0.49(+0.92%)
Apr 09, 2019 53.61 53.70 52.87 52.99 8,469,649 -0.95(-1.76%)
Apr 08, 2019 53.84 54.17 53.54 53.94 4,990,693 +0.00(+0.00%)
Apr 05, 2019 53.75 54.01 53.39 53.94 6,785,100 +0.24(+0.45%)
Apr 04, 2019 52.85 53.83 52.80 53.70 9,295,466 +0.75(+1.42%)
Apr 03, 2019 53.28 53.72 52.77 52.95 9,604,874 +0.12(+0.23%)
Apr 02, 2019 52.66 53.27 52.40 52.83 7,795,438 +0.00(+0.00%)
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.