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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 48.38 48.46 47.71 47.83 10,051,649 -0.98(-2.01%)
Jan 30, 2020 47.91 48.84 47.72 48.81 6,979,227 +0.49(+1.00%)
Jan 29, 2020 49.03 49.23 48.29 48.32 6,565,260 -0.60(-1.23%)
Jan 28, 2020 48.90 49.28 48.63 48.92 6,650,726 +0.42(+0.87%)
Jan 27, 2020 48.34 48.92 48.22 48.50 9,760,478 -0.86(-1.73%)
Jan 24, 2020 50.22 50.31 48.87 49.36 11,349,827 -0.90(-1.79%)
Jan 23, 2020 49.99 50.34 49.48 50.26 6,217,033 +0.08(+0.16%)
Jan 22, 2020 50.20 50.34 50.00 50.18 4,822,691 +0.04(+0.09%)
Jan 21, 2020 50.43 50.67 50.12 50.13 5,696,513 -0.65(-1.29%)
Jan 17, 2020 51.11 51.15 50.70 50.79 9,531,494 +0.11(+0.23%)
Jan 16, 2020 50.22 50.73 50.21 50.67 8,346,154 +0.71(+1.43%)
Jan 15, 2020 50.17 50.35 49.72 49.96 11,767,064 -0.64(-1.26%)
Jan 14, 2020 50.47 50.92 50.30 50.59 5,122,940 +0.09(+0.17%)
Jan 13, 2020 50.33 50.52 50.02 50.50 4,110,650 +0.26(+0.51%)
Jan 10, 2020 50.72 50.77 50.13 50.25 9,208,026 -0.54(-1.06%)
Jan 09, 2020 50.87 50.97 50.60 50.79 6,398,825 +0.18(+0.35%)
Jan 08, 2020 50.24 50.83 50.23 50.61 5,672,634 +0.37(+0.74%)
Jan 07, 2020 50.45 50.49 50.01 50.24 5,238,589 -0.32(-0.63%)
Jan 06, 2020 50.63 50.70 50.11 50.56 6,160,050 -0.44(-0.87%)
Jan 03, 2020 50.85 51.20 50.53 51.00 7,200,596 -0.56(-1.08%)
Jan 02, 2020 51.60 51.61 50.99 51.55 4,318,231 +0.14(+0.27%)
Dec 31, 2019 51.30 51.62 51.22 51.41 2,872,353 +0.15(+0.29%)
Dec 30, 2019 51.64 51.64 51.26 51.26 4,682,224 -0.03(-0.05%)
Dec 27, 2019 51.67 51.67 51.24 51.29 2,465,949 -0.34(-0.67%)
Dec 26, 2019 51.62 51.74 51.43 51.63 1,526,911 +0.11(+0.21%)
Dec 24, 2019 51.50 51.65 51.32 51.53 2,285,351 +0.12(+0.24%)
Dec 23, 2019 51.75 51.90 51.33 51.40 2,926,005 -0.31(-0.60%)
Dec 20, 2019 51.92 52.04 51.58 51.71 6,988,727 +0.07(+0.13%)
Dec 19, 2019 51.73 51.80 51.53 51.65 5,259,141 -0.08(-0.15%)
Dec 18, 2019 51.99 52.09 51.63 51.73 4,282,213 -0.22(-0.42%)
Dec 17, 2019 51.37 52.02 51.30 51.95 8,377,773 +0.54(+1.04%)
Dec 16, 2019 51.57 51.82 51.35 51.41 9,655,650 +0.36(+0.70%)
Dec 13, 2019 51.31 51.77 50.71 51.05 8,845,888 -0.69(-1.34%)
Dec 12, 2019 49.93 51.59 49.93 51.74 8,327,320 +1.82(+3.65%)
Dec 11, 2019 50.02 50.27 49.80 49.92 3,228,742 -0.13(-0.26%)
Dec 10, 2019 49.80 50.21 49.70 50.05 4,334,542 +0.12(+0.25%)
Dec 09, 2019 49.70 50.12 49.69 49.93 5,971,392 +0.02(+0.04%)
Dec 06, 2019 50.15 50.24 49.85 49.91 7,788,148 +0.70(+1.43%)
Dec 05, 2019 49.23 49.37 49.02 49.21 5,558,131 +0.20(+0.41%)
Dec 04, 2019 48.55 49.22 48.50 49.01 5,797,162 +0.66(+1.36%)
Dec 03, 2019 48.29 48.41 47.91 48.35 8,134,275 -0.68(-1.38%)
Dec 02, 2019 49.72 49.85 48.97 49.02 12,586,976 -0.29(-0.59%)
Nov 29, 2019 49.52 49.72 49.28 49.31 1,406,937 -0.28(-0.57%)
Nov 27, 2019 49.53 49.71 49.33 49.59 3,614,305 +0.33(+0.68%)
Nov 26, 2019 49.45 49.49 49.14 49.26 4,958,892 -0.31(-0.62%)
Nov 25, 2019 49.20 49.67 49.02 49.57 5,829,536 +0.51(+1.04%)
Nov 22, 2019 48.82 49.30 48.80 49.06 3,796,941 +0.35(+0.72%)
Nov 21, 2019 49.00 49.11 48.44 48.71 3,308,639 -0.06(-0.13%)
Nov 20, 2019 48.73 49.06 48.36 48.77 6,554,724 -0.23(-0.47%)
Nov 19, 2019 48.97 49.18 48.72 49.00 4,343,620 +0.16(+0.32%)
Nov 18, 2019 48.93 49.01 48.56 48.84 3,959,059 -0.26(-0.54%)
Nov 15, 2019 49.25 49.37 48.96 49.10 4,199,494 +0.09(+0.18%)
Nov 14, 2019 48.88 49.15 48.73 49.02 5,415,068 -0.07(-0.14%)
Nov 13, 2019 49.04 49.37 48.80 49.09 10,369,062 -0.57(-1.15%)
Nov 12, 2019 49.65 49.88 49.30 49.66 4,797,354 +0.10(+0.19%)
Nov 11, 2019 49.47 49.83 49.38 49.56 2,456,233 -0.26(-0.53%)
Nov 08, 2019 49.67 49.95 49.45 49.82 4,639,212 +0.04(+0.07%)
Nov 07, 2019 49.95 50.29 49.64 49.79 5,852,066 +0.34(+0.69%)
Nov 06, 2019 49.57 49.59 49.13 49.45 5,484,501 -0.27(-0.55%)
Nov 05, 2019 49.43 50.06 49.41 49.72 7,942,550 +0.50(+1.02%)
Nov 04, 2019 48.73 49.25 48.59 49.22 7,030,636 +0.94(+1.94%)
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.