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

57.48 +0.47 (+0.82%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 63.59 63.80 62.47 62.50 10,834,023 -0.79(-1.25%)
Sep 29, 2021 62.68 63.56 62.32 63.30 8,735,317 +0.68(+1.09%)
Sep 28, 2021 63.45 63.72 62.42 62.61 12,444,643 -0.47(-0.75%)
Sep 27, 2021 61.45 63.55 61.34 63.09 12,797,706 +2.28(+3.75%)
Sep 24, 2021 59.94 61.11 59.87 60.81 12,743,085 +0.63(+1.04%)
Sep 23, 2021 58.67 60.51 58.41 60.18 10,430,078 +2.20(+3.80%)
Sep 22, 2021 57.66 58.56 57.55 57.97 8,482,320 +0.97(+1.70%)
Sep 21, 2021 57.38 57.70 56.63 57.01 5,778,888 -0.12(-0.21%)
Sep 20, 2021 57.14 57.26 56.17 57.13 12,271,956 -1.46(-2.49%)
Sep 17, 2021 58.55 59.11 58.20 58.58 10,798,833 +0.07(+0.13%)
Sep 16, 2021 59.10 59.35 58.12 58.51 5,692,226 -0.14(-0.23%)
Sep 15, 2021 57.84 58.86 57.84 58.65 7,447,398 +0.95(+1.64%)
Sep 14, 2021 59.26 59.38 57.50 57.70 13,393,378 -1.35(-2.28%)
Sep 13, 2021 58.89 59.35 58.41 59.05 15,759,589 +0.70(+1.20%)
Sep 10, 2021 59.39 59.53 58.31 58.35 7,631,352 -0.71(-1.20%)
Sep 09, 2021 58.64 59.70 58.58 59.06 9,299,674 +0.25(+0.42%)
Sep 08, 2021 59.25 59.48 58.60 58.81 8,685,254 -0.76(-1.28%)
Sep 07, 2021 60.04 60.78 59.52 59.57 5,975,706 -0.24(-0.40%)
Sep 03, 2021 60.17 60.49 59.57 59.81 8,355,047 -0.18(-0.31%)
Sep 02, 2021 60.12 60.59 59.76 60.00 7,919,924 -0.07(-0.12%)
Sep 01, 2021 60.57 60.57 59.53 60.07 8,722,432 -0.39(-0.65%)
Aug 31, 2021 60.04 60.79 59.73 60.46 8,268,914 +0.52(+0.87%)
Aug 30, 2021 61.49 61.49 59.90 59.94 8,603,534 -1.44(-2.35%)
Aug 27, 2021 59.79 61.46 59.79 61.38 8,099,450 +1.75(+2.94%)
Aug 26, 2021 60.78 60.94 59.63 59.63 6,507,002 -0.99(-1.63%)
Aug 25, 2021 60.33 61.31 60.02 60.62 9,122,913 +0.60(+0.99%)
Aug 24, 2021 59.66 60.26 59.58 60.02 4,938,280 +0.33(+0.55%)
Aug 23, 2021 59.45 59.90 59.27 59.69 5,763,258 +0.61(+1.04%)
Aug 20, 2021 57.89 59.09 57.67 59.08 8,451,648 +1.17(+2.03%)
Aug 19, 2021 58.06 58.61 57.44 57.90 12,096,968 -0.80(-1.36%)
Aug 18, 2021 59.04 59.88 58.65 58.70 8,537,845 -0.54(-0.91%)
Aug 17, 2021 59.63 60.12 58.53 59.24 8,972,661 -1.02(-1.69%)
Aug 16, 2021 60.02 60.45 59.37 60.26 7,510,297 -0.21(-0.35%)
Aug 13, 2021 61.30 61.35 60.35 60.47 7,833,803 -0.72(-1.17%)
Aug 12, 2021 61.68 61.68 60.81 61.19 7,308,094 -0.39(-0.63%)
Aug 11, 2021 60.72 61.58 60.03 61.57 12,492,181 +1.03(+1.70%)
Aug 10, 2021 59.70 60.72 59.45 60.55 9,884,439 +0.68(+1.13%)
Aug 09, 2021 60.01 60.68 59.44 59.87 11,876,793 -0.40(-0.67%)
Aug 06, 2021 59.34 60.73 59.33 60.27 14,636,893 +1.74(+2.98%)
Aug 05, 2021 57.76 58.53 57.67 58.53 9,586,790 +1.19(+2.08%)
Aug 04, 2021 57.19 58.07 56.83 57.34 8,891,564 -0.58(-1.00%)
Aug 03, 2021 57.19 58.01 56.03 57.91 12,357,816 +1.05(+1.84%)
Aug 02, 2021 57.61 59.02 56.77 56.87 14,127,099 -0.55(-0.96%)
Jul 30, 2021 57.80 58.69 57.18 57.42 9,955,495 -0.74(-1.28%)
Jul 29, 2021 58.34 58.71 57.67 58.16 7,105,539 +0.37(+0.64%)
Jul 28, 2021 57.42 58.33 56.57 57.79 9,140,145 +0.73(+1.27%)
Jul 27, 2021 56.78 57.47 56.29 57.07 7,359,087 -0.26(-0.45%)
Jul 26, 2021 57.04 57.90 56.89 57.33 5,950,217 +0.47(+0.82%)
Jul 23, 2021 57.00 57.43 56.27 56.86 5,914,082 +0.48(+0.85%)
Jul 22, 2021 57.50 57.56 56.08 56.38 9,631,321 -1.28(-2.23%)
Jul 21, 2021 57.02 58.11 57.02 57.67 11,623,353 +1.23(+2.18%)
Jul 20, 2021 54.86 57.69 54.80 56.44 23,394,294 +1.50(+2.72%)
Jul 19, 2021 55.39 55.89 54.41 54.94 25,245,996 -1.96(-3.45%)
Jul 16, 2021 59.19 59.19 56.78 56.90 10,022,221 -1.78(-3.03%)
Jul 15, 2021 57.49 58.91 57.15 58.68 17,578,622 +0.70(+1.20%)
Jul 14, 2021 58.30 59.27 57.43 57.99 12,626,546 -0.29(-0.50%)
Jul 13, 2021 59.43 59.51 58.07 58.28 11,276,931 -1.29(-2.17%)
Jul 12, 2021 58.79 59.70 58.24 59.57 5,798,369 +0.12(+0.20%)
Jul 09, 2021 58.15 59.46 57.95 59.45 17,387,512 +2.55(+4.48%)
Jul 08, 2021 56.70 57.68 56.20 56.90 16,589,176 -1.06(-1.84%)
Jul 07, 2021 57.77 58.68 57.55 57.97 13,408,702 -0.33(-0.57%)
Jul 06, 2021 59.80 59.84 57.90 58.30 13,759,684 -1.65(-2.76%)
Jul 02, 2021 60.54 60.72 59.79 59.95 6,145,620 -0.75(-1.24%)
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.