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 (%)
Aug 30, 2019 50.39 50.63 49.94 50.12 4,662,300 +0.12(+0.24%)
Aug 29, 2019 49.42 50.18 49.42 50.00 7,457,465 +1.04(+2.12%)
Aug 28, 2019 48.02 49.28 48.02 48.96 5,304,140 +0.73(+1.51%)
Aug 27, 2019 49.27 49.41 47.97 48.23 10,938,997 -0.86(-1.75%)
Aug 26, 2019 48.99 49.17 48.51 49.09 4,696,447 +0.45(+0.93%)
Aug 23, 2019 50.00 50.51 48.40 48.64 11,734,500 -1.62(-3.22%)
Aug 22, 2019 50.37 50.66 49.85 50.26 5,248,355 +0.19(+0.38%)
Aug 21, 2019 50.17 50.26 49.85 50.07 6,792,259 +0.28(+0.56%)
Aug 20, 2019 50.19 50.23 49.63 49.79 4,903,234 -0.71(-1.41%)
Aug 19, 2019 50.82 50.99 50.46 50.50 5,387,957 +0.51(+1.02%)
Aug 16, 2019 49.03 50.05 49.03 49.99 6,735,500 +1.36(+2.80%)
Aug 15, 2019 49.14 49.38 48.52 48.63 5,781,757 -0.39(-0.80%)
Aug 14, 2019 49.27 49.80 48.65 49.02 10,681,966 -1.62(-3.20%)
Aug 13, 2019 49.85 51.51 49.85 50.64 6,707,120 +0.49(+0.98%)
Aug 12, 2019 50.52 50.65 50.08 50.15 5,610,039 -1.03(-2.01%)
Aug 09, 2019 51.18 51.43 50.71 51.18 4,140,700 -0.19(-0.37%)
Aug 08, 2019 50.90 51.66 50.76 51.37 6,406,018 +0.95(+1.88%)
Aug 07, 2019 49.97 50.58 49.42 50.42 10,157,702 -0.68(-1.33%)
Aug 06, 2019 51.04 51.32 50.11 51.10 9,020,368 +0.43(+0.85%)
Aug 05, 2019 51.23 51.42 49.93 50.67 14,908,792 -1.71(-3.26%)
Aug 02, 2019 52.71 52.87 51.66 52.38 11,075,300 -0.46(-0.87%)
Aug 01, 2019 55.07 55.42 52.66 52.84 14,856,789 -2.30(-4.17%)
Jul 31, 2019 55.41 55.74 54.94 55.14 8,447,143 -0.27(-0.49%)
Jul 30, 2019 54.39 55.43 54.20 55.41 3,642,810 +0.64(+1.17%)
Jul 29, 2019 55.35 55.52 54.67 54.77 4,615,354 -0.59(-1.07%)
Jul 26, 2019 54.51 55.47 54.44 55.36 5,096,200 +0.92(+1.69%)
Jul 25, 2019 54.82 55.29 54.23 54.44 6,920,714 -0.37(-0.68%)
Jul 24, 2019 53.36 54.98 53.36 54.81 7,966,278 +1.27(+2.37%)
Jul 23, 2019 52.95 53.56 52.74 53.54 4,972,749 +0.56(+1.06%)
Jul 22, 2019 53.22 53.26 52.65 52.98 3,864,467 -0.34(-0.64%)
Jul 19, 2019 52.98 53.66 52.93 53.32 5,851,800 +0.42(+0.79%)
Jul 18, 2019 52.32 53.30 52.09 52.90 5,818,243 +0.43(+0.82%)
Jul 17, 2019 52.73 52.85 52.14 52.47 5,009,829 -0.40(-0.76%)
Jul 16, 2019 52.90 53.14 52.45 52.87 5,496,106 -0.05(-0.09%)
Jul 15, 2019 54.00 54.22 52.77 52.92 5,897,437 -1.05(-1.95%)
Jul 12, 2019 53.55 54.10 53.36 53.97 4,899,400 +0.52(+0.97%)
Jul 11, 2019 53.15 53.54 52.76 53.45 5,084,435 +0.42(+0.79%)
Jul 10, 2019 53.44 53.66 52.92 53.03 6,585,821 -0.61(-1.14%)
Jul 09, 2019 53.04 53.69 53.02 53.64 2,859,599 +0.26(+0.49%)
Jul 08, 2019 53.63 53.85 53.18 53.38 4,225,676 -0.70(-1.29%)
Jul 05, 2019 54.00 54.38 53.82 54.08 5,706,400 +0.63(+1.18%)
Jul 03, 2019 53.10 53.51 52.94 53.45 3,516,500 +0.47(+0.89%)
Jul 02, 2019 53.56 53.71 52.65 52.98 5,640,784 -0.79(-1.47%)
Jul 01, 2019 54.03 54.46 53.43 53.77 7,604,377 +0.34(+0.64%)
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%)
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.