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 (%)
Sep 30, 2022 55.76 56.79 55.46 55.56 7,958,959 -0.22(-0.39%)
Sep 29, 2022 55.96 56.16 55.10 55.78 8,239,097 -0.92(-1.63%)
Sep 28, 2022 55.89 57.14 55.74 56.71 8,581,454 +0.96(+1.73%)
Sep 27, 2022 56.82 57.20 55.18 55.74 10,938,946 -0.67(-1.19%)
Sep 26, 2022 56.43 57.31 56.14 56.41 7,031,189 -0.49(-0.86%)
Sep 23, 2022 57.14 57.30 56.03 56.90 10,360,824 -0.91(-1.57%)
Sep 22, 2022 59.37 59.41 57.61 57.81 9,858,811 -1.35(-2.28%)
Sep 21, 2022 60.13 60.77 59.14 59.16 9,822,509 -0.71(-1.18%)
Sep 20, 2022 59.71 60.16 59.32 59.87 7,350,695 -0.20(-0.33%)
Sep 19, 2022 58.36 60.23 58.36 60.07 7,028,352 +1.01(+1.71%)
Sep 16, 2022 58.91 59.09 58.22 59.06 8,364,476 -0.54(-0.91%)
Sep 15, 2022 58.76 60.29 58.76 59.60 7,855,268 +0.68(+1.16%)
Sep 14, 2022 58.84 59.13 58.08 58.92 5,476,029 +0.15(+0.26%)
Sep 13, 2022 59.61 59.85 58.49 58.77 8,151,504 -1.92(-3.17%)
Sep 12, 2022 60.21 60.99 60.15 60.69 5,103,280 +0.60(+1.00%)
Sep 09, 2022 59.90 60.36 59.58 60.09 6,367,264 +0.73(+1.23%)
Sep 08, 2022 57.62 59.40 57.41 59.36 7,956,789 +1.25(+2.15%)
Sep 07, 2022 56.74 58.22 56.69 58.11 7,854,470 +1.10(+1.93%)
Sep 06, 2022 58.16 58.45 56.62 57.01 7,740,927 -0.94(-1.62%)
Sep 02, 2022 58.90 59.42 57.59 57.95 7,223,463 -0.43(-0.74%)
Sep 01, 2022 58.46 58.74 57.79 58.38 8,445,097 -0.34(-0.58%)
Aug 31, 2022 59.35 59.57 58.62 58.72 4,336,510 -0.45(-0.76%)
Aug 30, 2022 59.40 59.68 58.58 59.17 6,454,847 -0.05(-0.08%)
Aug 29, 2022 59.77 59.95 59.11 59.22 6,001,418 -0.94(-1.56%)
Aug 26, 2022 61.96 62.06 60.10 60.16 6,002,559 -1.50(-2.43%)
Aug 25, 2022 60.70 61.83 60.70 61.66 4,911,327 +0.91(+1.50%)
Aug 24, 2022 60.88 61.01 60.42 60.75 3,728,363 -0.13(-0.22%)
Aug 23, 2022 61.25 61.67 60.84 60.88 4,026,680 -0.35(-0.57%)
Aug 22, 2022 61.83 61.97 61.06 61.22 5,508,862 -1.48(-2.36%)
Aug 19, 2022 63.37 63.37 62.37 62.71 5,689,605 -1.04(-1.63%)
Aug 18, 2022 63.61 63.83 63.27 63.75 3,778,778 +0.20(+0.31%)
Aug 17, 2022 63.53 63.88 63.07 63.55 5,254,604 -0.75(-1.17%)
Aug 16, 2022 63.38 64.57 63.36 64.30 6,834,395 +0.57(+0.90%)
Aug 15, 2022 62.79 63.74 62.71 63.73 4,464,229 +0.33(+0.52%)
Aug 12, 2022 62.89 63.42 62.46 63.40 4,732,625 +0.96(+1.53%)
Aug 11, 2022 62.05 62.59 62.04 62.44 6,020,367 +0.85(+1.39%)
Aug 10, 2022 60.97 61.91 60.82 61.59 8,424,147 +1.33(+2.21%)
Aug 09, 2022 60.07 60.28 59.75 60.26 3,223,328 +0.21(+0.34%)
Aug 08, 2022 60.23 60.65 59.85 60.05 3,528,889 -0.03(-0.05%)
Aug 05, 2022 59.34 60.26 59.07 60.08 7,771,472 +0.71(+1.20%)
Aug 04, 2022 59.82 59.82 59.23 59.37 5,491,380 -0.47(-0.78%)
Aug 03, 2022 59.61 60.07 59.10 59.84 6,078,658 +0.65(+1.09%)
Aug 02, 2022 59.69 59.78 59.04 59.19 5,207,338 -0.69(-1.16%)
Aug 01, 2022 59.47 60.24 59.02 59.88 5,793,199 +0.05(+0.08%)
Jul 29, 2022 59.03 60.07 58.90 59.84 4,293,442 +0.83(+1.40%)
Jul 28, 2022 58.93 59.05 58.13 59.01 5,115,072 +0.01(+0.02%)
Jul 27, 2022 58.07 59.38 58.02 59.00 6,421,220 +1.06(+1.83%)
Jul 26, 2022 58.03 58.64 57.76 57.94 5,621,242 -0.45(-0.77%)
Jul 25, 2022 57.75 58.57 57.60 58.39 5,437,542 +0.97(+1.68%)
Jul 22, 2022 58.12 58.50 57.02 57.43 6,501,674 -0.60(-1.03%)
Jul 21, 2022 57.68 58.03 57.10 58.03 8,307,453 +0.09(+0.16%)
Jul 20, 2022 56.87 58.04 56.74 57.93 5,624,044 +0.79(+1.38%)
Jul 19, 2022 56.06 57.38 55.94 57.14 7,775,289 +1.72(+3.10%)
Jul 18, 2022 55.74 56.45 55.21 55.43 7,961,742 +0.33(+0.60%)
Jul 15, 2022 54.24 55.38 53.79 55.10 8,928,512 +1.78(+3.34%)
Jul 14, 2022 53.21 53.44 52.62 53.32 8,230,562 -0.79(-1.46%)
Jul 13, 2022 54.56 54.75 53.68 54.10 9,466,553 -0.93(-1.69%)
Jul 12, 2022 54.59 55.88 54.54 55.03 6,536,852 -0.02(-0.03%)
Jul 11, 2022 55.10 55.41 54.78 55.05 4,702,080 -0.55(-1.00%)
Jul 08, 2022 55.90 56.05 55.16 55.60 4,838,759 -0.17(-0.30%)
Jul 07, 2022 55.60 56.12 55.52 55.77 5,642,896 +0.59(+1.07%)
Jul 06, 2022 55.38 55.59 54.59 55.18 6,139,269 -0.41(-0.74%)
Jul 05, 2022 54.41 55.62 53.63 55.60 6,977,378 +0.19(+0.34%)
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.