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

69.04 USD +1.74 (+2.59%)
Official Closing Price Updated: 4:34 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 61.99 62.32 60.94 61.00 6,918,901 -0.44(-0.72%)
Jun 28, 2018 61.35 61.87 61.08 61.44 6,901,543 +0.06(+0.10%)
Jun 27, 2018 62.38 62.63 61.26 61.38 7,415,052 -1.18(-1.89%)
Jun 26, 2018 62.94 63.09 62.11 62.56 5,697,725 -0.30(-0.48%)
Jun 25, 2018 63.13 63.36 62.28 62.86 5,149,503 -0.60(-0.95%)
Jun 22, 2018 64.54 64.54 63.25 63.46 5,227,696 -0.63(-0.98%)
Jun 21, 2018 64.24 64.57 63.49 64.09 4,522,847 -0.13(-0.20%)
Jun 20, 2018 64.52 64.64 64.07 64.22 4,471,076 +0.12(+0.19%)
Jun 19, 2018 63.10 64.23 63.05 64.10 5,400,073 +0.46(+0.72%)
Jun 18, 2018 63.21 64.03 62.87 63.64 5,121,743 +0.03(+0.05%)
Jun 15, 2018 63.97 62.73 63.61 7,076,996 -0.45(-0.70%)
Jun 14, 2018 64.66 64.67 63.54 64.06 8,618,248 -0.27(-0.42%)
Jun 13, 2018 64.62 65.27 64.01 64.33 6,520,675 -0.25(-0.39%)
Jun 12, 2018 65.25 65.27 64.17 64.58 5,793,535 -0.37(-0.57%)
Jun 11, 2018 65.74 66.03 64.75 64.95 5,522,088 -0.79(-1.20%)
Jun 08, 2018 65.29 65.83 65.19 65.74 4,587,526 +0.23(+0.35%)
Jun 07, 2018 65.74 66.04 65.09 65.51 6,561,773 +0.02(+0.03%)
Jun 06, 2018 65.56 65.49 6,874,641 +1.17(+1.82%)
Jun 05, 2018 64.40 64.58 63.91 64.32 3,692,926 -0.18(-0.28%)
Jun 04, 2018 64.15 64.55 63.87 64.50 4,706,380 +0.66(+1.03%)
Jun 01, 2018 63.82 64.35 63.71 63.84 5,837,806 +0.66(+1.04%)
May 31, 2018 63.54 63.92 62.99 63.18 6,164,170 -0.48(-0.75%)
May 30, 2018 63.26 63.92 62.91 63.66 7,277,332 +1.00(+1.60%)
May 29, 2018 63.40 63.80 62.25 62.66 11,242,226 -1.55(-2.41%)
May 25, 2018 64.21 64.21 64.21 0 -0.22(-0.34%)
May 24, 2018 64.41 64.46 63.22 64.43 5,610,304 -0.13(-0.20%)
May 23, 2018 64.93 65.07 64.24 64.56 8,845,478 -0.47(-0.72%)
May 22, 2018 64.87 65.59 64.74 65.03 7,679,590 +0.38(+0.59%)
May 21, 2018 64.14 64.93 64.14 64.65 5,480,829 +0.71(+1.11%)
May 18, 2018 64.50 64.54 63.92 63.94 3,976,536 -0.53(-0.82%)
May 17, 2018 64.14 64.57 63.78 64.47 3,686,681 +0.23(+0.36%)
May 16, 2018 63.89 64.44 63.65 64.24 3,396,624 +0.30(+0.47%)
May 15, 2018 63.46 64.36 63.37 63.94 5,209,426 +0.42(+0.66%)
May 14, 2018 63.92 64.03 63.40 63.52 2,443,670 -0.23(-0.36%)
May 11, 2018 63.84 64.11 63.62 63.75 4,049,647 +0.01(+0.02%)
May 10, 2018 63.42 64.01 63.13 63.74 5,737,464 +0.15(+0.24%)
May 09, 2018 63.34 63.97 62.95 63.59 6,948,790 +0.60(+0.95%)
May 08, 2018 62.56 63.44 62.40 62.99 5,624,552 +0.56(+0.90%)
May 07, 2018 62.28 62.83 61.78 62.43 3,424,569 +0.28(+0.45%)
May 04, 2018 60.93 62.65 60.68 62.15 6,149,195 +0.79(+1.29%)
May 03, 2018 61.57 61.82 60.73 61.36 12,375,333 -0.61(-0.98%)
May 02, 2018 61.90 62.74 61.59 61.97 7,749,503 -0.13(-0.21%)
May 01, 2018 61.58 62.29 60.86 62.10 5,157,211 +0.46(+0.75%)
Apr 30, 2018 62.72 63.00 61.64 61.64 4,944,336 -1.00(-1.60%)
Apr 27, 2018 62.16 62.91 62.15 62.64 7,288,056 +0.49(+0.79%)
Apr 26, 2018 62.07 62.56 61.82 62.15 3,530,752 +0.01(+0.02%)
Apr 25, 2018 62.16 62.71 61.62 62.14 5,918,150 +0.01(+0.02%)
Apr 24, 2018 62.03 62.99 61.53 62.13 8,938,555 +0.41(+0.66%)
Apr 23, 2018 61.41 61.95 61.18 61.72 4,658,060 +0.53(+0.87%)
Apr 20, 2018 60.64 61.40 60.60 61.19 4,734,472 +0.53(+0.87%)
Apr 19, 2018 59.79 60.81 59.66 60.66 7,378,752 +1.09(+1.83%)
Apr 18, 2018 59.91 60.30 59.54 59.57 4,813,482 -0.25(-0.42%)
Apr 17, 2018 61.01 61.10 59.43 59.82 7,090,231 -0.81(-1.34%)
Apr 16, 2018 60.54 60.86 60.08 60.63 3,348,580 +0.28(+0.46%)
Apr 13, 2018 62.01 62.01 60.07 60.35 5,548,691 -0.95(-1.55%)
Apr 12, 2018 60.77 61.69 60.48 61.30 4,426,156 +1.10(+1.83%)
Apr 11, 2018 59.98 60.48 59.69 60.20 4,208,182 -0.29(-0.48%)
Apr 10, 2018 60.27 60.70 59.65 60.49 5,713,290 +1.12(+1.89%)
Apr 09, 2018 59.73 60.76 59.33 59.37 7,024,743 -0.03(-0.05%)
Apr 06, 2018 60.48 60.81 58.69 59.40 9,145,316 -1.72(-2.81%)
Apr 05, 2018 61.19 61.29 60.54 61.12 4,659,076 +0.39(+0.64%)
Apr 04, 2018 59.17 60.87 59.00 60.73 9,500,189 +0.69(+1.15%)
Apr 03, 2018 59.50 60.31 59.24 60.04 5,025,136 +0.83(+1.40%)
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.