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

57.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 67.31 68.99 67.27 68.93 13,479,324 +0.41(+0.60%)
Feb 25, 2022 66.17 68.69 66.92 68.52 11,407,847 +3.02(+4.60%)
Feb 24, 2022 64.23 65.74 63.20 65.50 19,919,322 -1.20(-1.79%)
Feb 23, 2022 68.26 68.91 66.44 66.70 10,981,349 -1.20(-1.76%)
Feb 22, 2022 67.99 68.68 67.39 67.90 10,471,407 -0.34(-0.50%)
Feb 18, 2022 68.24 0 +0.12(+0.18%)
Feb 17, 2022 69.54 69.65 67.99 68.12 8,936,983 -2.14(-3.05%)
Feb 16, 2022 69.65 70.63 69.46 70.26 7,104,017 +0.13(+0.19%)
Feb 15, 2022 69.15 70.23 68.97 70.13 9,369,017 +1.83(+2.68%)
Feb 14, 2022 69.10 69.76 67.71 68.31 9,674,346 -0.54(-0.78%)
Feb 11, 2022 68.98 70.51 68.41 68.84 15,747,385 -0.58(-0.83%)
Feb 10, 2022 69.47 70.75 69.02 69.42 13,315,029 -0.17(-0.24%)
Feb 09, 2022 70.55 70.59 69.35 69.59 9,230,229 -0.59(-0.85%)
Feb 08, 2022 69.12 70.39 69.06 70.18 12,446,661 +1.70(+2.48%)
Feb 07, 2022 68.28 68.87 67.81 68.48 8,078,261 +0.32(+0.48%)
Feb 04, 2022 67.29 68.64 66.97 68.16 13,334,236 +1.28(+1.91%)
Feb 03, 2022 67.33 66.72 66.88 13,919,758 -0.39(-0.58%)
Feb 02, 2022 67.49 67.55 66.48 67.27 9,532,658 -0.18(-0.26%)
Feb 01, 2022 66.54 67.59 65.73 67.44 11,468,540 +1.00(+1.51%)
Jan 31, 2022 65.40 66.46 66.44 13,457,986 +0.55(+0.83%)
Jan 28, 2022 65.54 65.89 64.18 65.89 17,477,656 +0.35(+0.54%)
Jan 27, 2022 67.43 68.54 64.96 65.54 18,528,692 -1.41(-2.11%)
Jan 26, 2022 68.00 68.65 65.87 66.95 17,313,084 -0.37(-0.55%)
Jan 25, 2022 66.74 68.08 65.38 67.32 18,449,316 -0.06(-0.08%)
Jan 24, 2022 65.34 67.63 64.62 67.38 19,384,534 +0.93(+1.40%)
Jan 21, 2022 67.55 68.23 66.29 66.45 20,940,140 -1.33(-1.96%)
Jan 20, 2022 69.61 70.50 67.57 67.78 18,036,000 -1.83(-2.63%)
Jan 19, 2022 71.90 72.01 69.56 69.60 16,409,848 -1.95(-2.72%)
Jan 18, 2022 72.88 73.12 71.37 71.55 14,421,356 -1.55(-2.12%)
Jan 14, 2022 73.10 0 +0.64(+0.88%)
Jan 13, 2022 72.27 73.05 72.16 72.46 10,830,449 +0.43(+0.59%)
Jan 12, 2022 72.04 72.56 71.42 72.04 13,181,464 +0.19(+0.27%)
Jan 11, 2022 71.85 71.91 70.60 71.84 10,314,141 +0.25(+0.35%)
Jan 10, 2022 72.06 72.33 70.64 71.59 15,005,121 -0.11(-0.16%)
Jan 07, 2022 71.13 71.85 70.62 71.70 14,374,817 +0.70(+0.98%)
Jan 06, 2022 69.36 71.21 69.08 71.01 16,505,514 +2.59(+3.78%)
Jan 05, 2022 69.07 69.83 68.36 68.42 12,241,134 -0.45(-0.65%)
Jan 04, 2022 67.77 69.52 67.70 68.86 15,194,503 +1.89(+2.83%)
Jan 03, 2022 66.43 67.70 66.38 66.97 11,116,901 +1.22(+1.86%)
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%)
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.