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

58.85 +1.59 (+2.79%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.19 29.73 28.28 28.84 8,745,382 -0.61(-2.07%)
Mar 30, 2020 29.48 29.65 28.46 29.45 11,616,151 -0.04(-0.15%)
Mar 27, 2020 29.33 30.43 28.74 29.50 9,050,044 -0.99(-3.25%)
Mar 26, 2020 28.34 30.73 28.01 30.49 13,841,088 +2.41(+8.57%)
Mar 25, 2020 28.42 29.18 26.81 28.08 15,675,894 +0.30(+1.08%)
Mar 24, 2020 26.43 27.84 26.32 27.78 9,696,269 +2.89(+11.59%)
Mar 23, 2020 26.97 26.97 24.12 24.89 15,042,134 -2.08(-7.72%)
Mar 20, 2020 29.01 29.46 26.88 26.98 17,602,246 -1.91(-6.61%)
Mar 19, 2020 27.12 29.46 25.58 28.88 11,775,259 +1.46(+5.33%)
Mar 18, 2020 28.60 29.40 26.59 27.42 11,463,467 -3.18(-10.38%)
Mar 17, 2020 29.11 30.93 27.65 30.60 10,597,313 +2.15(+7.57%)
Mar 16, 2020 28.34 30.20 26.98 28.45 9,991,961 -4.50(-13.66%)
Mar 13, 2020 31.87 32.98 30.34 32.95 13,396,393 +3.32(+11.20%)
Mar 12, 2020 29.71 32.52 28.74 29.63 21,177,332 -2.71(-8.39%)
Mar 11, 2020 33.55 34.00 31.87 32.34 16,183,319 -2.42(-6.95%)
Mar 10, 2020 33.99 34.85 32.49 34.76 17,081,238 +2.29(+7.06%)
Mar 09, 2020 34.82 35.34 32.33 32.46 13,570,416 -5.95(-15.49%)
Mar 06, 2020 38.61 39.63 37.66 38.42 11,346,878 -1.76(-4.38%)
Mar 05, 2020 41.17 41.17 39.67 40.18 13,113,005 -2.22(-5.24%)
Mar 04, 2020 42.26 42.50 40.95 42.40 13,979,614 +0.74(+1.79%)
Mar 03, 2020 43.41 43.90 41.18 41.65 18,099,310 -1.80(-4.15%)
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.