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

67.78 USD +2.01 (+3.06%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 39.33 39.33 38.64 38.65 7,154,953 -0.68(-1.73%)
Aug 28, 2020 39.77 39.83 39.06 39.33 6,586,400 -0.03(-0.08%)
Aug 27, 2020 38.56 39.77 38.56 39.36 7,941,524 +0.78(+2.02%)
Aug 26, 2020 39.54 39.54 38.58 38.58 6,589,405 -0.93(-2.35%)
Aug 25, 2020 39.85 40.23 39.02 39.51 7,029,539 +0.13(+0.33%)
Aug 24, 2020 38.20 39.38 37.76 39.38 10,690,228 +1.60(+4.24%)
Aug 21, 2020 37.93 38.33 37.49 37.78 6,222,900 -0.29(-0.76%)
Aug 20, 2020 38.36 38.54 37.90 38.07 7,424,453 -0.86(-2.21%)
Aug 19, 2020 38.81 39.53 38.52 38.93 6,929,947 +0.24(+0.62%)
Aug 18, 2020 39.88 39.96 38.62 38.69 9,777,574 -1.21(-3.03%)
Aug 17, 2020 40.38 40.56 39.64 39.90 6,032,036 -0.73(-1.80%)
Aug 14, 2020 39.95 40.98 39.55 40.63 8,092,100 +0.53(+1.32%)
Aug 13, 2020 40.41 40.76 39.99 40.10 8,244,275 -0.81(-1.98%)
Aug 12, 2020 42.04 42.16 40.12 40.91 11,228,195 -0.27(-0.66%)
Aug 11, 2020 41.40 42.23 40.97 41.18 11,744,133 +0.79(+1.96%)
Aug 10, 2020 39.85 41.08 39.78 40.39 12,589,000 +0.74(+1.87%)
Aug 07, 2020 37.75 39.65 37.44 39.65 7,745,500 +1.68(+4.42%)
Aug 06, 2020 38.01 38.43 37.75 37.97 4,766,827 -0.23(-0.60%)
Aug 05, 2020 37.69 38.29 37.47 38.20 7,563,630 +0.93(+2.50%)
Aug 04, 2020 37.37 37.49 36.90 37.27 6,339,547 -0.20(-0.53%)
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.