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

67.30 USD +1.72 (+2.62%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 37.20 38.62 36.97 38.39 7,698,128 +0.95(+2.54%)
Jun 29, 2020 36.39 37.86 36.22 37.44 12,179,905 +1.54(+4.29%)
Jun 26, 2020 37.38 37.41 35.75 35.90 14,126,000 -2.33(-6.09%)
Jun 25, 2020 36.68 38.28 36.51 38.23 10,422,819 +1.23(+3.32%)
Jun 24, 2020 38.46 38.51 36.75 37.00 13,016,017 -2.05(-5.25%)
Jun 23, 2020 40.28 40.61 39.02 39.05 8,545,818 -0.42(-1.06%)
Jun 22, 2020 39.15 39.89 38.69 39.47 6,443,833 -0.41(-1.03%)
Jun 19, 2020 41.14 41.29 38.99 39.88 12,166,700 -0.43(-1.07%)
Jun 18, 2020 39.53 41.01 39.40 40.31 6,877,735 +0.18(+0.45%)
Jun 17, 2020 41.54 41.63 40.02 40.13 9,018,763 -1.27(-3.07%)
Jun 16, 2020 42.00 42.25 40.18 41.40 17,368,473 +1.43(+3.58%)
Jun 15, 2020 37.65 40.32 37.46 39.97 14,702,442 +0.57(+1.45%)
Jun 12, 2020 39.95 40.24 37.97 39.40 17,997,200 +1.39(+3.66%)
Jun 11, 2020 39.13 39.84 37.87 38.01 15,421,408 -3.90(-9.31%)
Jun 10, 2020 44.73 44.77 41.83 41.91 18,966,461 -2.99(-6.66%)
Jun 09, 2020 44.83 45.60 44.02 44.90 11,905,402 -1.12(-2.43%)
Jun 08, 2020 45.97 46.47 45.04 46.02 12,504,493 +1.47(+3.30%)
Jun 05, 2020 45.87 46.12 44.22 44.55 20,552,400 +2.44(+5.79%)
Jun 04, 2020 40.47 42.16 40.00 42.11 13,923,941 +1.46(+3.59%)
Jun 03, 2020 39.53 41.10 39.45 40.65 15,408,819 +2.22(+5.78%)
Jun 02, 2020 39.20 39.49 38.07 38.43 13,086,202 -0.12(-0.31%)
Jun 01, 2020 38.39 39.17 37.96 38.55 9,076,856 +0.37(+0.97%)
May 29, 2020 38.52 38.78 37.70 38.18 13,350,000 -0.96(-2.45%)
May 28, 2020 41.34 41.34 38.92 39.14 15,244,165 -1.47(-3.62%)
May 27, 2020 39.76 40.67 38.67 40.61 16,908,622 +2.74(+7.24%)
May 26, 2020 36.52 38.32 36.46 37.87 15,368,522 +2.94(+8.42%)
May 22, 2020 35.42 35.79 34.54 34.93 10,088,400 -0.37(-1.05%)
May 21, 2020 35.28 35.95 35.13 35.30 10,284,354 -0.13(-0.37%)
May 20, 2020 34.47 35.58 34.42 35.43 10,069,546 +1.72(+5.10%)
May 19, 2020 34.99 35.12 33.67 33.71 12,057,107 -1.53(-4.34%)
May 18, 2020 33.62 35.50 33.54 35.24 15,877,811 +3.20(+9.99%)
May 15, 2020 32.03 32.51 31.63 32.04 11,608,600 -0.36(-1.11%)
May 14, 2020 30.59 32.65 29.72 32.40 13,663,685 +1.00(+3.18%)
May 13, 2020 32.94 32.99 30.80 31.40 12,188,727 -1.79(-5.39%)
May 12, 2020 35.30 35.35 33.13 33.19 12,040,772 -1.79(-5.12%)
May 11, 2020 35.93 35.94 34.60 34.98 12,565,775 -1.56(-4.27%)
May 08, 2020 35.59 36.68 35.55 36.54 8,148,100 +1.73(+4.97%)
May 07, 2020 34.85 36.01 34.64 34.81 11,203,175 +0.46(+1.34%)
May 06, 2020 35.73 35.94 34.21 34.35 8,721,254 -0.93(-2.64%)
May 05, 2020 36.69 37.28 35.15 35.28 8,834,126 -0.69(-1.92%)
May 04, 2020 35.66 36.06 35.05 35.97 6,703,382 -0.36(-0.99%)
May 01, 2020 37.10 37.22 35.80 36.33 8,242,800 -1.80(-4.72%)
Apr 30, 2020 38.95 39.02 37.64 38.13 7,497,980 -1.60(-4.03%)
Apr 29, 2020 38.91 40.36 38.56 39.73 11,157,059 +2.15(+5.72%)
Apr 28, 2020 37.90 38.72 37.20 37.58 10,311,287 +0.93(+2.54%)
Apr 27, 2020 34.87 36.98 34.59 36.65 10,027,182 +2.28(+6.63%)
Apr 24, 2020 33.75 34.70 33.37 34.37 5,932,000 +0.93(+2.78%)
Apr 23, 2020 33.04 34.15 33.04 33.44 7,601,952 +0.61(+1.86%)
Apr 22, 2020 33.81 34.26 32.68 32.83 7,897,320 -0.14(-0.42%)
Apr 21, 2020 32.77 33.60 32.47 32.97 11,266,983 -0.94(-2.77%)
Apr 20, 2020 33.16 34.82 32.65 33.91 14,338,170 -0.08(-0.24%)
Apr 17, 2020 32.88 34.19 32.63 33.99 14,154,400 +2.82(+9.05%)
Apr 16, 2020 32.47 32.51 30.62 31.17 14,377,784 -1.19(-3.68%)
Apr 15, 2020 33.37 33.37 32.24 32.36 11,372,434 -2.34(-6.74%)
Apr 14, 2020 36.37 36.49 34.03 34.70 14,920,056 -0.57(-1.62%)
Apr 13, 2020 37.50 37.50 34.92 35.27 8,895,604 -2.11(-5.64%)
Apr 09, 2020 35.85 37.56 35.82 37.38 16,973,100 +2.74(+7.91%)
Apr 08, 2020 33.45 34.85 32.97 34.64 10,806,567 +1.75(+5.32%)
Apr 07, 2020 33.74 34.67 32.65 32.89 11,652,469 +0.91(+2.85%)
Apr 06, 2020 30.96 32.22 30.95 31.98 10,756,983 +2.46(+8.33%)
Apr 03, 2020 31.04 31.26 29.14 29.52 6,914,800 -1.53(-4.93%)
Apr 02, 2020 30.29 31.98 30.13 31.05 8,530,342 +0.57(+1.87%)
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.