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

64.26 USD -1.52 (-2.31%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 63.15 63.15 63.15 0 +0.37(+0.59%)
Aug 30, 2018 62.84 63.04 62.63 62.78 4,777,379 -0.25(-0.40%)
Aug 29, 2018 63.20 63.33 62.56 63.03 4,358,390 -0.15(-0.24%)
Aug 28, 2018 63.59 63.64 62.85 63.18 5,016,919 -0.24(-0.38%)
Aug 27, 2018 63.70 64.05 63.34 63.42 5,628,578 +0.00(+0.00%)
Aug 24, 2018 63.81 63.88 63.34 63.42 5,393,000 -0.25(-0.39%)
Aug 23, 2018 63.97 64.06 63.39 63.67 3,105,176 -0.42(-0.66%)
Aug 22, 2018 64.03 64.25 63.88 64.09 2,462,733 -0.19(-0.30%)
Aug 21, 2018 63.67 64.60 63.49 64.28 5,266,284 +0.71(+1.12%)
Aug 20, 2018 63.30 63.71 63.01 63.57 3,263,746 +0.16(+0.25%)
Aug 17, 2018 63.08 63.49 62.94 63.41 2,770,400 +0.17(+0.27%)
Aug 16, 2018 62.52 63.58 62.45 63.24 6,614,116 +1.01(+1.62%)
Aug 15, 2018 62.47 62.94 62.09 62.23 4,368,904 -0.71(-1.13%)
Aug 14, 2018 62.09 63.15 62.06 62.94 5,057,446 +0.99(+1.60%)
Aug 13, 2018 62.20 62.72 61.95 61.95 3,494,699 -0.37(-0.59%)
Aug 10, 2018 62.03 62.62 61.79 62.32 4,444,600 -0.30(-0.48%)
Aug 09, 2018 62.85 63.08 62.38 62.62 2,749,803 -0.28(-0.45%)
Aug 08, 2018 62.34 62.97 62.14 62.90 2,588,339 +0.50(+0.80%)
Aug 07, 2018 62.47 62.92 62.36 62.40 3,765,690 +0.12(+0.19%)
Aug 06, 2018 62.08 62.42 61.79 62.28 2,550,000 +0.12(+0.19%)
Aug 03, 2018 62.48 62.93 62.03 62.16 5,401,500 -0.57(-0.91%)
Aug 02, 2018 61.81 62.88 61.69 62.73 3,463,667 +0.58(+0.93%)
Aug 01, 2018 61.86 62.42 61.69 62.15 4,544,389 +0.64(+1.04%)
Jul 31, 2018 61.83 61.98 61.07 61.51 6,141,629 -0.25(-0.40%)
Jul 30, 2018 62.30 62.56 61.76 61.76 7,520,351 -0.38(-0.61%)
Jul 27, 2018 62.15 62.73 61.73 62.14 3,505,500 -0.10(-0.16%)
Jul 26, 2018 61.91 62.73 61.91 62.24 6,748,614 +0.31(+0.50%)
Jul 25, 2018 62.47 62.57 61.60 61.93 5,889,643 -0.67(-1.07%)
Jul 24, 2018 63.46 63.49 62.32 62.60 8,142,338 -0.69(-1.09%)
Jul 23, 2018 62.42 63.52 62.42 63.29 7,088,895 +0.81(+1.30%)
Jul 20, 2018 62.18 62.77 61.95 62.48 6,494,219 +0.34(+0.55%)
Jul 19, 2018 62.07 62.41 61.62 62.14 7,219,371 -0.15(-0.24%)
Jul 18, 2018 61.54 62.45 61.54 62.29 8,479,400 +0.70(+1.14%)
Jul 17, 2018 61.43 61.98 61.43 61.59 5,424,425 +0.04(+0.06%)
Jul 16, 2018 61.12 61.67 61.01 61.55 4,862,218 +0.70(+1.15%)
Jul 13, 2018 61.40 61.55 60.67 60.85 7,586,341 -0.65(-1.06%)
Jul 12, 2018 62.44 62.52 60.92 61.50 11,170,171 -0.75(-1.20%)
Jul 11, 2018 62.14 62.71 62.01 62.25 4,782,356 -0.29(-0.46%)
Jul 10, 2018 63.41 63.59 62.11 62.54 6,021,186 -0.70(-1.11%)
Jul 09, 2018 62.25 63.44 62.09 63.24 6,364,635 +1.29(+2.08%)
Jul 06, 2018 61.35 62.13 61.00 61.95 3,255,118 +0.54(+0.88%)
Jul 05, 2018 61.62 61.71 61.15 61.41 7,141,850 +0.10(+0.16%)
Jul 03, 2018 61.31 61.31 61.31 0 -0.21(-0.34%)
Jul 02, 2018 60.60 61.57 60.51 61.52 4,624,735 +0.52(+0.85%)
Jun 29, 2018 61.99 62.32 60.94 61.00 6,918,901 -0.44(-0.72%)
Jun 28, 2018 61.35 61.87 61.08 61.44 6,901,543 +0.06(+0.10%)
Jun 27, 2018 62.38 62.63 61.26 61.38 7,415,052 -1.18(-1.89%)
Jun 26, 2018 62.94 63.09 62.11 62.56 5,697,725 -0.30(-0.48%)
Jun 25, 2018 63.13 63.36 62.28 62.86 5,149,503 -0.60(-0.95%)
Jun 22, 2018 64.54 64.54 63.25 63.46 5,227,696 -0.63(-0.98%)
Jun 21, 2018 64.24 64.57 63.49 64.09 4,522,847 -0.13(-0.20%)
Jun 20, 2018 64.52 64.64 64.07 64.22 4,471,076 +0.12(+0.19%)
Jun 19, 2018 63.10 64.23 63.05 64.10 5,400,073 +0.46(+0.72%)
Jun 18, 2018 63.21 64.03 62.87 63.64 5,121,743 +0.03(+0.05%)
Jun 15, 2018 63.97 62.73 63.61 7,076,996 -0.45(-0.70%)
Jun 14, 2018 64.66 64.67 63.54 64.06 8,618,248 -0.27(-0.42%)
Jun 13, 2018 64.62 65.27 64.01 64.33 6,520,675 -0.25(-0.39%)
Jun 12, 2018 65.25 65.27 64.17 64.58 5,793,535 -0.37(-0.57%)
Jun 11, 2018 65.74 66.03 64.75 64.95 5,522,088 -0.79(-1.20%)
Jun 08, 2018 65.29 65.83 65.19 65.74 4,587,526 +0.23(+0.35%)
Jun 07, 2018 65.74 66.04 65.09 65.51 6,561,773 +0.02(+0.03%)
Jun 06, 2018 65.56 65.49 6,874,641 +1.17(+1.82%)
Jun 05, 2018 64.40 64.58 63.91 64.32 3,692,926 -0.18(-0.28%)
Jun 04, 2018 64.15 64.55 63.87 64.50 4,706,380 +0.66(+1.03%)
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.