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 (%)
Aug 31, 2022 59.35 59.57 58.62 58.72 4,336,510 -0.45(-0.76%)
Aug 30, 2022 59.40 59.68 58.58 59.17 6,454,847 -0.05(-0.08%)
Aug 29, 2022 59.77 59.95 59.11 59.22 6,001,418 -0.94(-1.56%)
Aug 26, 2022 61.96 62.06 60.10 60.16 6,002,559 -1.50(-2.43%)
Aug 25, 2022 60.70 61.83 60.70 61.66 4,911,327 +0.91(+1.50%)
Aug 24, 2022 60.88 61.01 60.42 60.75 3,728,363 -0.13(-0.22%)
Aug 23, 2022 61.25 61.67 60.84 60.88 4,026,680 -0.35(-0.57%)
Aug 22, 2022 61.83 61.97 61.06 61.22 5,508,862 -1.48(-2.36%)
Aug 19, 2022 63.37 63.37 62.37 62.71 5,689,605 -1.04(-1.63%)
Aug 18, 2022 63.61 63.83 63.27 63.75 3,778,778 +0.20(+0.31%)
Aug 17, 2022 63.53 63.88 63.07 63.55 5,254,604 -0.75(-1.17%)
Aug 16, 2022 63.38 64.57 63.36 64.30 6,834,395 +0.57(+0.90%)
Aug 15, 2022 62.79 63.74 62.71 63.73 4,464,229 +0.33(+0.52%)
Aug 12, 2022 62.89 63.42 62.46 63.40 4,732,625 +0.96(+1.53%)
Aug 11, 2022 62.05 62.59 62.04 62.44 6,020,367 +0.85(+1.39%)
Aug 10, 2022 60.97 61.91 60.82 61.59 8,424,147 +1.33(+2.21%)
Aug 09, 2022 60.07 60.28 59.75 60.26 3,223,328 +0.21(+0.34%)
Aug 08, 2022 60.23 60.65 59.85 60.05 3,528,889 -0.03(-0.05%)
Aug 05, 2022 59.34 60.26 59.07 60.08 7,771,472 +0.71(+1.20%)
Aug 04, 2022 59.82 59.82 59.23 59.37 5,491,380 -0.47(-0.78%)
Aug 03, 2022 59.61 60.07 59.10 59.84 6,078,658 +0.65(+1.09%)
Aug 02, 2022 59.69 59.78 59.04 59.19 5,207,338 -0.69(-1.16%)
Aug 01, 2022 59.47 60.24 59.02 59.88 5,793,199 +0.05(+0.08%)
Jul 29, 2022 59.03 60.07 58.90 59.84 4,293,442 +0.83(+1.40%)
Jul 28, 2022 58.93 59.05 58.13 59.01 5,115,072 +0.01(+0.02%)
Jul 27, 2022 58.07 59.38 58.02 59.00 6,421,220 +1.06(+1.83%)
Jul 26, 2022 58.03 58.64 57.76 57.94 5,621,242 -0.45(-0.77%)
Jul 25, 2022 57.75 58.57 57.60 58.39 5,437,542 +0.97(+1.68%)
Jul 22, 2022 58.12 58.50 57.02 57.43 6,501,674 -0.60(-1.03%)
Jul 21, 2022 57.68 58.03 57.10 58.03 8,307,453 +0.09(+0.16%)
Jul 20, 2022 56.87 58.04 56.74 57.93 5,624,044 +0.79(+1.38%)
Jul 19, 2022 56.06 57.38 55.94 57.14 7,775,289 +1.72(+3.10%)
Jul 18, 2022 55.74 56.45 55.21 55.43 7,961,742 +0.33(+0.60%)
Jul 15, 2022 54.24 55.38 53.79 55.10 8,928,512 +1.78(+3.34%)
Jul 14, 2022 53.21 53.44 52.62 53.32 8,230,562 -0.79(-1.46%)
Jul 13, 2022 54.56 54.75 53.68 54.10 9,466,553 -0.93(-1.69%)
Jul 12, 2022 54.59 55.88 54.54 55.03 6,536,852 -0.02(-0.03%)
Jul 11, 2022 55.10 55.41 54.78 55.05 4,702,080 -0.55(-1.00%)
Jul 08, 2022 55.90 56.05 55.16 55.60 4,838,759 -0.17(-0.30%)
Jul 07, 2022 55.60 56.12 55.52 55.77 5,642,896 +0.59(+1.07%)
Jul 06, 2022 55.38 55.59 54.59 55.18 6,139,269 -0.41(-0.74%)
Jul 05, 2022 54.41 55.62 53.63 55.60 6,977,378 +0.19(+0.34%)
Jul 01, 2022 54.28 55.55 53.90 55.41 6,007,701 +0.91(+1.67%)
Jun 30, 2022 54.04 55.18 53.35 54.50 8,348,340 -0.49(-0.89%)
Jun 29, 2022 55.52 55.68 54.71 54.99 4,899,434 -0.47(-0.85%)
Jun 28, 2022 56.21 56.83 55.40 55.45 4,780,280 -0.33(-0.59%)
Jun 27, 2022 56.23 56.42 55.43 55.78 7,314,126 -0.08(-0.15%)
Jun 24, 2022 54.28 55.94 54.28 55.87 8,356,108 +1.89(+3.49%)
Jun 23, 2022 54.66 54.70 53.19 53.98 9,796,769 -0.75(-1.37%)
Jun 22, 2022 54.02 54.89 53.92 54.73 7,332,222 +0.05(+0.09%)
Jun 21, 2022 54.80 55.25 54.30 54.69 7,781,275 +0.87(+1.61%)
Jun 17, 2022 53.44 54.41 53.31 53.82 10,617,173 +0.81(+1.53%)
Jun 16, 2022 53.84 54.07 52.75 53.01 10,570,290 -1.98(-3.60%)
Jun 15, 2022 55.07 55.83 54.27 54.98 10,117,639 +0.44(+0.80%)
Jun 14, 2022 54.35 55.06 53.98 54.55 9,708,837 +0.40(+0.74%)
Jun 13, 2022 54.23 55.11 53.80 54.14 12,846,633 -1.57(-2.81%)
Jun 10, 2022 56.33 56.76 55.37 55.71 12,567,931 -1.75(-3.05%)
Jun 09, 2022 59.14 59.45 57.45 57.46 12,142,262 -1.91(-3.22%)
Jun 08, 2022 59.83 59.92 58.99 59.37 5,339,267 -1.03(-1.70%)
Jun 07, 2022 59.35 60.41 59.12 60.40 5,416,297 +0.49(+0.82%)
Jun 06, 2022 60.08 60.68 59.77 59.91 6,028,323 +0.28(+0.47%)
Jun 03, 2022 59.92 60.07 59.39 59.63 6,368,902 -0.74(-1.22%)
Jun 02, 2022 59.14 60.37 58.76 60.36 5,962,879 +1.21(+2.05%)
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.