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 (%)
Jan 31, 2020 47.97 48.05 47.31 47.43 10,135,952 -0.97(-2.01%)
Jan 30, 2020 47.51 48.43 47.33 48.40 7,037,762 +0.48(+1.00%)
Jan 29, 2020 48.62 48.82 47.89 47.92 6,620,323 -0.60(-1.23%)
Jan 28, 2020 48.49 48.87 48.23 48.52 6,706,506 +0.42(+0.87%)
Jan 27, 2020 47.94 48.52 47.82 48.10 9,842,339 -0.85(-1.73%)
Jan 24, 2020 49.80 49.89 48.46 48.95 11,445,018 -0.89(-1.79%)
Jan 23, 2020 49.58 49.93 49.07 49.84 6,269,175 +0.08(+0.16%)
Jan 22, 2020 49.79 49.92 49.58 49.76 4,863,139 +0.04(+0.09%)
Jan 21, 2020 50.01 50.25 49.71 49.72 5,744,289 -0.65(-1.29%)
Jan 17, 2020 50.69 50.72 50.28 50.36 9,611,434 +0.11(+0.23%)
Jan 16, 2020 49.80 50.31 49.79 50.25 8,416,153 +0.71(+1.43%)
Jan 15, 2020 49.75 49.93 49.30 49.54 11,865,754 -0.63(-1.26%)
Jan 14, 2020 50.05 50.49 49.88 50.17 5,165,906 +0.09(+0.17%)
Jan 13, 2020 49.91 50.10 49.60 50.08 4,145,126 +0.25(+0.51%)
Jan 10, 2020 50.29 50.35 49.72 49.83 9,285,253 -0.53(-1.06%)
Jan 09, 2020 50.44 50.55 50.18 50.36 6,452,492 +0.17(+0.35%)
Jan 08, 2020 49.82 50.41 49.81 50.19 5,720,210 +0.37(+0.74%)
Jan 07, 2020 50.03 50.07 49.59 49.82 5,282,525 -0.32(-0.63%)
Jan 06, 2020 50.21 50.28 49.69 50.14 6,211,714 -0.44(-0.87%)
Jan 03, 2020 50.42 50.77 50.11 50.57 7,260,987 -0.55(-1.08%)
Jan 02, 2020 51.17 51.18 50.56 51.13 4,354,448 +0.14(+0.27%)
Dec 31, 2019 50.87 51.19 50.79 50.99 2,896,443 +0.15(+0.29%)
Dec 30, 2019 51.21 51.21 50.84 50.84 4,721,494 -0.03(-0.05%)
Dec 27, 2019 51.24 51.24 50.81 50.86 2,486,631 -0.34(-0.67%)
Dec 26, 2019 51.20 51.31 51.00 51.20 1,539,718 +0.10(+0.21%)
Dec 24, 2019 51.07 51.22 50.89 51.10 2,304,518 +0.12(+0.24%)
Dec 23, 2019 51.32 51.47 50.91 50.98 2,950,546 -0.31(-0.60%)
Dec 20, 2019 51.49 51.61 51.15 51.28 7,047,342 +0.07(+0.13%)
Dec 19, 2019 51.30 51.36 51.10 51.22 5,303,270 -0.08(-0.15%)
Dec 18, 2019 51.56 51.65 51.20 51.30 4,318,144 -0.22(-0.42%)
Dec 17, 2019 50.94 51.58 50.87 51.51 8,448,070 +0.53(+1.04%)
Dec 16, 2019 51.14 51.39 50.92 50.98 9,736,669 +0.36(+0.70%)
Dec 13, 2019 50.89 51.34 50.29 50.63 8,920,113 -0.69(-1.34%)
Dec 12, 2019 49.51 51.16 49.51 51.31 8,397,193 +1.81(+3.65%)
Dec 11, 2019 49.61 49.85 49.39 49.50 3,255,834 -0.13(-0.26%)
Dec 10, 2019 49.38 49.79 49.29 49.63 4,370,913 +0.12(+0.25%)
Dec 09, 2019 49.29 49.70 49.28 49.51 6,021,497 +0.02(+0.04%)
Dec 06, 2019 49.73 49.83 49.43 49.49 7,853,498 +0.70(+1.43%)
Dec 05, 2019 48.82 48.96 48.62 48.80 5,604,768 +0.20(+0.41%)
Dec 04, 2019 48.15 48.81 48.09 48.60 5,845,805 +0.65(+1.36%)
Dec 03, 2019 47.89 48.01 47.51 47.95 8,202,528 -0.67(-1.38%)
Dec 02, 2019 49.30 49.43 48.56 48.62 12,692,591 -0.29(-0.59%)
Nov 29, 2019 49.11 49.31 48.87 48.90 1,418,743 -0.28(-0.57%)
Nov 27, 2019 49.12 49.29 48.92 49.18 3,644,632 +0.33(+0.68%)
Nov 26, 2019 49.03 49.08 48.73 48.85 5,000,502 -0.30(-0.62%)
Nov 25, 2019 48.79 49.26 48.61 49.16 5,878,451 +0.50(+1.04%)
Nov 22, 2019 48.42 48.88 48.39 48.65 3,828,801 +0.35(+0.72%)
Nov 21, 2019 48.59 48.70 48.03 48.30 3,336,401 -0.06(-0.13%)
Nov 20, 2019 48.33 48.65 47.96 48.36 6,609,724 -0.23(-0.47%)
Nov 19, 2019 48.56 48.77 48.31 48.59 4,380,067 +0.16(+0.32%)
Nov 18, 2019 48.52 48.60 48.16 48.43 3,992,279 -0.26(-0.54%)
Nov 15, 2019 48.84 48.96 48.56 48.69 4,234,731 +0.09(+0.18%)
Nov 14, 2019 48.48 48.74 48.32 48.61 5,460,505 -0.07(-0.14%)
Nov 13, 2019 48.63 48.96 48.39 48.68 10,456,068 -0.57(-1.15%)
Nov 12, 2019 49.23 49.47 48.89 49.24 4,837,608 +0.10(+0.19%)
Nov 11, 2019 49.06 49.42 48.97 49.15 2,476,843 -0.26(-0.53%)
Nov 08, 2019 49.26 49.54 49.04 49.41 4,678,139 +0.03(+0.07%)
Nov 07, 2019 49.54 49.87 49.23 49.37 5,901,170 +0.34(+0.69%)
Nov 06, 2019 49.16 49.17 48.72 49.03 5,530,520 -0.27(-0.55%)
Nov 05, 2019 49.02 49.64 49.00 49.30 8,009,195 +0.50(+1.02%)
Nov 04, 2019 48.32 48.84 48.19 48.81 7,089,630 +0.93(+1.94%)
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.