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

50.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 35.41 35.41 34.79 34.80 7,946,733 -0.61(-1.73%)
Aug 28, 2020 35.81 35.86 35.17 35.41 7,315,263 -0.03(-0.08%)
Aug 27, 2020 34.72 35.81 34.72 35.44 8,820,348 +0.70(+2.02%)
Aug 26, 2020 35.60 35.60 34.74 34.74 7,318,601 -0.84(-2.35%)
Aug 25, 2020 35.88 36.22 35.13 35.57 7,807,441 +0.12(+0.33%)
Aug 24, 2020 34.39 35.46 34.00 35.46 11,873,229 +1.44(+4.23%)
Aug 21, 2020 34.15 34.52 33.75 34.02 6,911,537 -0.26(-0.76%)
Aug 20, 2020 34.54 34.70 34.12 34.28 8,246,057 -0.77(-2.21%)
Aug 19, 2020 34.94 35.59 34.68 35.05 7,696,828 +0.22(+0.62%)
Aug 18, 2020 35.91 35.98 34.77 34.84 10,859,579 -1.09(-3.03%)
Aug 17, 2020 36.36 36.52 35.69 35.92 6,699,552 -0.66(-1.80%)
Aug 14, 2020 35.97 36.90 35.61 36.58 8,987,587 +0.48(+1.32%)
Aug 13, 2020 36.38 36.70 36.01 36.10 9,156,602 -0.73(-1.98%)
Aug 12, 2020 37.85 37.96 36.13 36.83 12,470,728 -0.24(-0.66%)
Aug 11, 2020 37.28 38.02 36.89 37.08 13,043,761 +0.71(+1.96%)
Aug 10, 2020 35.88 36.99 35.82 36.37 13,982,122 +0.67(+1.87%)
Aug 07, 2020 33.99 35.70 33.71 35.70 8,602,631 +1.51(+4.42%)
Aug 06, 2020 34.22 34.60 33.99 34.19 5,294,333 -0.21(-0.60%)
Aug 05, 2020 33.93 34.47 33.74 34.39 8,400,635 +0.84(+2.50%)
Aug 04, 2020 33.65 33.75 33.22 33.56 7,041,093 -0.18(-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.