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 (%)
Oct 30, 2020 36.28 37.13 36.28 37.09 8,594,677 +0.55(+1.50%)
Oct 29, 2020 35.62 36.72 34.98 36.54 7,602,405 +0.94(+2.63%)
Oct 28, 2020 35.49 36.29 35.41 35.61 10,622,692 -0.72(-1.99%)
Oct 27, 2020 37.51 37.55 36.28 36.33 11,326,391 -1.30(-3.45%)
Oct 26, 2020 37.83 37.92 37.14 37.63 11,009,953 -0.77(-2.00%)
Oct 23, 2020 38.28 38.84 37.72 38.39 12,706,535 +0.43(+1.14%)
Oct 22, 2020 36.25 38.00 36.25 37.96 14,001,603 +1.72(+4.75%)
Oct 21, 2020 36.16 36.54 35.98 36.24 10,193,358 +0.14(+0.37%)
Oct 20, 2020 35.68 36.76 35.65 36.10 13,317,073 +0.81(+2.30%)
Oct 19, 2020 35.79 36.08 35.23 35.29 10,651,894 -0.23(-0.66%)
Oct 16, 2020 35.62 35.81 34.93 35.53 8,314,903 +0.09(+0.25%)
Oct 15, 2020 34.22 35.46 34.14 35.44 7,729,474 +0.84(+2.42%)
Oct 14, 2020 35.08 35.52 34.57 34.60 12,349,005 -0.52(-1.49%)
Oct 13, 2020 36.08 36.08 35.01 35.12 11,774,793 -1.12(-3.08%)
Oct 12, 2020 35.76 36.29 35.60 36.24 8,428,391 +0.49(+1.36%)
Oct 09, 2020 36.38 36.58 35.58 35.75 14,434,212 -0.41(-1.12%)
Oct 08, 2020 35.88 36.29 35.62 36.16 8,556,755 +0.55(+1.54%)
Oct 07, 2020 35.14 36.04 35.12 35.61 10,606,171 +0.98(+2.84%)
Oct 06, 2020 35.07 36.07 34.46 34.62 19,163,682 -0.06(-0.18%)
Oct 05, 2020 33.71 34.73 33.70 34.69 15,430,595 +1.39(+4.17%)
Oct 02, 2020 31.70 33.46 31.70 33.30 10,681,557 +0.92(+2.84%)
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.