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 (%)
Jul 31, 2020 37.78 37.80 36.80 37.58 8,749,700 -0.36(-0.95%)
Jul 30, 2020 37.67 37.98 36.88 37.94 7,689,895 -0.69(-1.79%)
Jul 29, 2020 37.34 38.69 37.08 38.63 6,921,683 +1.29(+3.45%)
Jul 28, 2020 37.34 37.84 37.23 37.34 4,714,929 -0.20(-0.53%)
Jul 27, 2020 38.28 38.28 37.30 37.54 8,278,462 -0.93(-2.42%)
Jul 24, 2020 38.73 39.29 38.42 38.47 11,459,400 -0.23(-0.59%)
Jul 23, 2020 37.64 38.97 37.58 38.70 11,159,471 +1.05(+2.79%)
Jul 22, 2020 37.68 38.05 37.21 37.65 9,817,280 -0.45(-1.18%)
Jul 21, 2020 36.48 38.16 36.42 38.10 12,041,973 +2.07(+5.75%)
Jul 20, 2020 36.42 36.68 35.87 36.03 8,645,503 -0.66(-1.80%)
Jul 17, 2020 37.59 37.87 36.61 36.69 12,849,800 -0.95(-2.52%)
Jul 16, 2020 37.31 38.41 36.90 37.64 8,529,616 -0.10(-0.26%)
Jul 15, 2020 36.75 37.96 36.56 37.74 12,162,210 +2.11(+5.92%)
Jul 14, 2020 36.12 36.38 35.13 35.63 15,973,883 -0.76(-2.09%)
Jul 13, 2020 36.48 37.07 35.42 36.39 12,640,252 +0.51(+1.42%)
Jul 10, 2020 34.25 35.91 34.22 35.88 9,690,900 +1.69(+4.94%)
Jul 09, 2020 35.48 35.65 33.99 34.19 10,355,855 -1.47(-4.12%)
Jul 08, 2020 35.65 36.25 34.91 35.66 11,416,903 -0.05(-0.14%)
Jul 07, 2020 36.62 36.78 35.55 35.71 9,710,288 -1.29(-3.49%)
Jul 06, 2020 37.55 38.28 36.61 37.00 9,286,630 +0.39(+1.07%)
Jul 02, 2020 37.85 38.43 36.48 36.61 10,308,200 -0.18(-0.49%)
Jul 01, 2020 38.56 38.62 36.69 36.79 9,402,099 -1.60(-4.17%)
Jun 30, 2020 37.20 38.62 36.97 38.39 7,698,128 +0.95(+2.54%)
Jun 29, 2020 36.39 37.86 36.22 37.44 12,179,905 +1.54(+4.29%)
Jun 26, 2020 37.38 37.41 35.75 35.90 14,126,000 -2.33(-6.09%)
Jun 25, 2020 36.68 38.28 36.51 38.23 10,422,819 +1.23(+3.32%)
Jun 24, 2020 38.46 38.51 36.75 37.00 13,016,017 -2.05(-5.25%)
Jun 23, 2020 40.28 40.61 39.02 39.05 8,545,818 -0.42(-1.06%)
Jun 22, 2020 39.15 39.89 38.69 39.47 6,443,833 -0.41(-1.03%)
Jun 19, 2020 41.14 41.29 38.99 39.88 12,166,700 -0.43(-1.07%)
Jun 18, 2020 39.53 41.01 39.40 40.31 6,877,735 +0.18(+0.45%)
Jun 17, 2020 41.54 41.63 40.02 40.13 9,018,763 -1.27(-3.07%)
Jun 16, 2020 42.00 42.25 40.18 41.40 17,368,473 +1.43(+3.58%)
Jun 15, 2020 37.65 40.32 37.46 39.97 14,702,442 +0.57(+1.45%)
Jun 12, 2020 39.95 40.24 37.97 39.40 17,997,200 +1.39(+3.66%)
Jun 11, 2020 39.13 39.84 37.87 38.01 15,421,408 -3.90(-9.31%)
Jun 10, 2020 44.73 44.77 41.83 41.91 18,966,461 -2.99(-6.66%)
Jun 09, 2020 44.83 45.60 44.02 44.90 11,905,402 -1.12(-2.43%)
Jun 08, 2020 45.97 46.47 45.04 46.02 12,504,493 +1.47(+3.30%)
Jun 05, 2020 45.87 46.12 44.22 44.55 20,552,400 +2.44(+5.79%)
Jun 04, 2020 40.47 42.16 40.00 42.11 13,923,941 +1.46(+3.59%)
Jun 03, 2020 39.53 41.10 39.45 40.65 15,408,819 +2.22(+5.78%)
Jun 02, 2020 39.20 39.49 38.07 38.43 13,086,202 -0.12(-0.31%)
Jun 01, 2020 38.39 39.17 37.96 38.55 9,076,856 +0.37(+0.97%)
May 29, 2020 38.52 38.78 37.70 38.18 13,350,000 -0.96(-2.45%)
May 28, 2020 41.34 41.34 38.92 39.14 15,244,165 -1.47(-3.62%)
May 27, 2020 39.76 40.67 38.67 40.61 16,908,622 +2.74(+7.24%)
May 26, 2020 36.52 38.32 36.46 37.87 15,368,522 +2.94(+8.42%)
May 22, 2020 35.42 35.79 34.54 34.93 10,088,400 -0.37(-1.05%)
May 21, 2020 35.28 35.95 35.13 35.30 10,284,354 -0.13(-0.37%)
May 20, 2020 34.47 35.58 34.42 35.43 10,069,546 +1.72(+5.10%)
May 19, 2020 34.99 35.12 33.67 33.71 12,057,107 -1.53(-4.34%)
May 18, 2020 33.62 35.50 33.54 35.24 15,877,811 +3.20(+9.99%)
May 15, 2020 32.03 32.51 31.63 32.04 11,608,600 -0.36(-1.11%)
May 14, 2020 30.59 32.65 29.72 32.40 13,663,685 +1.00(+3.18%)
May 13, 2020 32.94 32.99 30.80 31.40 12,188,727 -1.79(-5.39%)
May 12, 2020 35.30 35.35 33.13 33.19 12,040,772 -1.79(-5.12%)
May 11, 2020 35.93 35.94 34.60 34.98 12,565,775 -1.56(-4.27%)
May 08, 2020 35.59 36.68 35.55 36.54 8,148,100 +1.73(+4.97%)
May 07, 2020 34.85 36.01 34.64 34.81 11,203,175 +0.46(+1.34%)
May 06, 2020 35.73 35.94 34.21 34.35 8,721,254 -0.93(-2.64%)
May 05, 2020 36.69 37.28 35.15 35.28 8,834,126 -0.69(-1.92%)
May 04, 2020 35.66 36.06 35.05 35.97 6,703,382 -0.36(-0.99%)
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.