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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 65.57 66.08 65.41 65.74 5,454,941 -0.02(-0.03%)
Dec 30, 2021 66.14 66.84 65.71 65.76 5,770,130 -0.31(-0.46%)
Dec 29, 2021 65.99 66.28 65.63 66.07 5,184,109 +0.12(+0.18%)
Dec 28, 2021 65.65 66.40 65.53 65.95 5,381,947 +0.05(+0.07%)
Dec 27, 2021 65.16 65.92 64.58 65.90 5,068,623 +0.95(+1.46%)
Dec 23, 2021 64.85 65.47 64.70 64.96 6,163,593 +0.57(+0.88%)
Dec 22, 2021 63.76 64.44 63.41 64.39 6,886,854 +0.49(+0.77%)
Dec 21, 2021 62.80 64.03 62.65 63.90 9,751,032 +1.90(+3.07%)
Dec 20, 2021 62.38 62.40 60.74 62.00 16,919,384 -1.06(-1.68%)
Dec 17, 2021 64.20 64.50 62.43 63.06 13,016,130 -1.57(-2.43%)
Dec 16, 2021 65.38 66.15 64.43 64.63 12,324,723 +0.12(+0.19%)
Dec 15, 2021 64.47 65.11 63.54 64.51 12,231,599 +0.50(+0.78%)
Dec 14, 2021 63.48 64.95 63.47 64.01 9,127,510 +0.58(+0.92%)
Dec 13, 2021 64.87 64.87 63.32 63.43 7,879,641 -1.62(-2.50%)
Dec 10, 2021 65.30 65.55 64.10 65.05 7,780,638 +0.15(+0.23%)
Dec 09, 2021 65.19 65.60 64.87 64.90 6,218,592 -0.73(-1.11%)
Dec 08, 2021 66.03 66.27 65.34 65.63 7,532,435 -0.13(-0.20%)
Dec 07, 2021 66.07 66.59 65.35 65.76 11,041,456 +0.19(+0.30%)
Dec 06, 2021 64.93 66.37 64.60 65.57 14,086,525 +1.64(+2.57%)
Dec 03, 2021 65.94 65.99 63.38 63.92 15,231,227 -1.79(-2.72%)
Dec 02, 2021 64.21 66.14 63.76 65.71 12,859,514 +2.16(+3.40%)
Dec 01, 2021 65.75 66.79 63.54 63.56 14,011,027 -0.85(-1.32%)
Nov 30, 2021 65.07 65.45 64.04 64.40 18,981,180 -1.69(-2.55%)
Nov 29, 2021 66.99 67.30 65.59 66.09 12,324,069 +0.14(+0.21%)
Nov 26, 2021 67.13 67.26 64.86 65.95 18,625,386 -3.48(-5.01%)
Nov 24, 2021 69.30 69.89 69.06 69.43 7,927,006 -0.18(-0.25%)
Nov 23, 2021 69.05 69.70 68.71 69.61 8,205,484 +1.09(+1.59%)
Nov 22, 2021 68.51 69.74 68.48 68.52 10,283,295 +0.73(+1.08%)
Nov 19, 2021 67.35 68.08 66.67 67.79 11,448,437 -0.52(-0.76%)
Nov 18, 2021 68.55 68.46 68.18 68.31 7,462,653 -0.15(-0.22%)
Nov 17, 2021 68.79 68.91 67.82 68.45 8,826,541 -0.59(-0.86%)
Nov 16, 2021 68.94 69.49 68.50 69.05 4,668,190 -0.03(-0.04%)
Nov 15, 2021 69.08 69.38 68.82 69.07 4,880,805 +0.26(+0.38%)
Nov 12, 2021 69.09 69.29 68.17 68.81 9,313,775 -0.26(-0.37%)
Nov 11, 2021 68.86 69.44 68.54 69.07 5,797,645 +0.60(+0.88%)
Nov 10, 2021 68.72 68.44 68.47 12,162,632 -0.18(-0.27%)
Nov 09, 2021 68.49 68.84 67.98 68.66 10,586,472 -0.24(-0.35%)
Nov 08, 2021 69.17 69.73 68.45 68.90 7,175,371 +0.08(+0.12%)
Nov 05, 2021 68.54 69.45 68.27 68.81 9,447,958 +0.72(+1.06%)
Nov 04, 2021 69.06 69.12 67.41 68.09 9,347,043 -1.12(-1.61%)
Nov 03, 2021 67.07 69.43 67.02 69.21 10,541,243 +1.85(+2.75%)
Nov 02, 2021 67.61 68.03 67.17 67.36 6,065,710 -0.22(-0.33%)
Nov 01, 2021 66.07 67.71 66.41 67.58 10,265,915 +2.16(+3.30%)
Oct 29, 2021 65.84 66.09 65.25 65.42 7,942,233 -0.22(-0.34%)
Oct 28, 2021 64.92 65.66 64.90 65.64 8,932,256 +1.14(+1.77%)
Oct 27, 2021 66.34 66.28 64.47 64.50 13,010,442 -2.32(-3.48%)
Oct 26, 2021 67.55 66.82 6,371,118 -0.58(-0.86%)
Oct 25, 2021 67.59 67.86 67.07 67.40 5,528,736 +0.26(+0.38%)
Oct 22, 2021 66.56 67.38 66.47 67.14 8,672,309 +0.70(+1.06%)
Oct 21, 2021 66.86 67.04 66.00 66.44 7,240,306 -0.44(-0.66%)
Oct 20, 2021 65.08 66.90 64.80 66.89 10,623,758 +1.71(+2.62%)
Oct 19, 2021 65.27 65.34 64.52 65.18 6,671,096 +0.06(+0.08%)
Oct 18, 2021 64.86 65.79 64.81 65.12 7,351,622 +0.16(+0.24%)
Oct 15, 2021 65.82 65.94 64.97 64.97 9,652,270 -0.07(-0.11%)
Oct 14, 2021 64.91 65.04 64.16 65.04 7,340,727 +0.96(+1.50%)
Oct 13, 2021 64.44 64.44 62.85 64.08 10,483,575 -0.36(-0.56%)
Oct 12, 2021 64.33 64.70 63.95 64.44 7,703,172 -0.04(-0.06%)
Oct 11, 2021 65.61 65.93 64.47 64.48 7,044,254 -0.76(-1.16%)
Oct 08, 2021 64.88 65.61 64.64 65.23 9,335,253 +0.29(+0.44%)
Oct 07, 2021 64.88 65.46 64.57 64.95 10,376,486 +0.58(+0.90%)
Oct 06, 2021 64.04 64.39 62.80 64.37 11,099,687 -0.20(-0.31%)
Oct 05, 2021 64.65 65.14 64.16 64.57 10,095,415 +0.34(+0.53%)
Oct 04, 2021 64.08 64.89 63.65 64.23 10,878,880 +0.23(+0.36%)
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.