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

69.41 USD +2.11 (+3.14%)
Streaming Delayed Price Updated: 12:02 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 38.52 38.78 37.70 38.18 13,350,000 -0.96(-2.45%)
May 28, 2020 41.34 41.34 38.92 39.14 15,244,165 -1.47(-3.62%)
May 27, 2020 39.76 40.67 38.67 40.61 16,908,622 +2.74(+7.24%)
May 26, 2020 36.52 38.32 36.46 37.87 15,368,522 +2.94(+8.42%)
May 22, 2020 35.42 35.79 34.54 34.93 10,088,400 -0.37(-1.05%)
May 21, 2020 35.28 35.95 35.13 35.30 10,284,354 -0.13(-0.37%)
May 20, 2020 34.47 35.58 34.42 35.43 10,069,546 +1.72(+5.10%)
May 19, 2020 34.99 35.12 33.67 33.71 12,057,107 -1.53(-4.34%)
May 18, 2020 33.62 35.50 33.54 35.24 15,877,811 +3.20(+9.99%)
May 15, 2020 32.03 32.51 31.63 32.04 11,608,600 -0.36(-1.11%)
May 14, 2020 30.59 32.65 29.72 32.40 13,663,685 +1.00(+3.18%)
May 13, 2020 32.94 32.99 30.80 31.40 12,188,727 -1.79(-5.39%)
May 12, 2020 35.30 35.35 33.13 33.19 12,040,772 -1.79(-5.12%)
May 11, 2020 35.93 35.94 34.60 34.98 12,565,775 -1.56(-4.27%)
May 08, 2020 35.59 36.68 35.55 36.54 8,148,100 +1.73(+4.97%)
May 07, 2020 34.85 36.01 34.64 34.81 11,203,175 +0.46(+1.34%)
May 06, 2020 35.73 35.94 34.21 34.35 8,721,254 -0.93(-2.64%)
May 05, 2020 36.69 37.28 35.15 35.28 8,834,126 -0.69(-1.92%)
May 04, 2020 35.66 36.06 35.05 35.97 6,703,382 -0.36(-0.99%)
May 01, 2020 37.10 37.22 35.80 36.33 8,242,800 -1.80(-4.72%)
Apr 30, 2020 38.95 39.02 37.64 38.13 7,497,980 -1.60(-4.03%)
Apr 29, 2020 38.91 40.36 38.56 39.73 11,157,059 +2.15(+5.72%)
Apr 28, 2020 37.90 38.72 37.20 37.58 10,311,287 +0.93(+2.54%)
Apr 27, 2020 34.87 36.98 34.59 36.65 10,027,182 +2.28(+6.63%)
Apr 24, 2020 33.75 34.70 33.37 34.37 5,932,000 +0.93(+2.78%)
Apr 23, 2020 33.04 34.15 33.04 33.44 7,601,952 +0.61(+1.86%)
Apr 22, 2020 33.81 34.26 32.68 32.83 7,897,320 -0.14(-0.42%)
Apr 21, 2020 32.77 33.60 32.47 32.97 11,266,983 -0.94(-2.77%)
Apr 20, 2020 33.16 34.82 32.65 33.91 14,338,170 -0.08(-0.24%)
Apr 17, 2020 32.88 34.19 32.63 33.99 14,154,400 +2.82(+9.05%)
Apr 16, 2020 32.47 32.51 30.62 31.17 14,377,784 -1.19(-3.68%)
Apr 15, 2020 33.37 33.37 32.24 32.36 11,372,434 -2.34(-6.74%)
Apr 14, 2020 36.37 36.49 34.03 34.70 14,920,056 -0.57(-1.62%)
Apr 13, 2020 37.50 37.50 34.92 35.27 8,895,604 -2.11(-5.64%)
Apr 09, 2020 35.85 37.56 35.82 37.38 16,973,100 +2.74(+7.91%)
Apr 08, 2020 33.45 34.85 32.97 34.64 10,806,567 +1.75(+5.32%)
Apr 07, 2020 33.74 34.67 32.65 32.89 11,652,469 +0.91(+2.85%)
Apr 06, 2020 30.96 32.22 30.95 31.98 10,756,983 +2.46(+8.33%)
Apr 03, 2020 31.04 31.26 29.14 29.52 6,914,800 -1.53(-4.93%)
Apr 02, 2020 30.29 31.98 30.13 31.05 8,530,342 +0.57(+1.87%)
Apr 01, 2020 30.84 31.11 30.15 30.48 9,120,141 -2.11(-6.47%)
Mar 31, 2020 32.99 33.59 31.95 32.59 7,739,287 -0.69(-2.07%)
Mar 30, 2020 33.31 33.51 32.16 33.28 10,279,794 -0.05(-0.15%)
Mar 27, 2020 33.14 34.39 32.48 33.33 8,008,900 -1.12(-3.25%)
Mar 26, 2020 32.02 34.73 31.65 34.45 12,248,768 +2.72(+8.57%)
Mar 25, 2020 32.12 32.97 30.29 31.73 13,872,492 +0.34(+1.08%)
Mar 24, 2020 29.87 31.46 29.74 31.39 8,580,781 +3.26(+11.59%)
Mar 23, 2020 30.48 30.48 27.26 28.13 13,311,642 -2.69(-8.73%)
Mar 20, 2020 33.14 33.66 30.71 30.82 15,406,900 -2.18(-6.61%)
Mar 19, 2020 30.98 33.66 29.22 33.00 10,306,653 +1.67(+5.33%)
Mar 18, 2020 32.68 33.59 30.38 31.33 10,033,748 -3.63(-10.38%)
Mar 17, 2020 33.26 35.34 31.59 34.96 9,275,620 +2.46(+7.57%)
Mar 16, 2020 32.38 34.50 30.83 32.50 8,745,767 -5.14(-13.66%)
Mar 13, 2020 36.41 37.68 34.66 37.64 11,725,600 +3.79(+11.20%)
Mar 12, 2020 33.94 37.15 32.84 33.85 18,536,103 -3.10(-8.39%)
Mar 11, 2020 38.33 38.85 36.42 36.95 14,164,942 -2.76(-6.95%)
Mar 10, 2020 38.83 39.82 37.12 39.71 14,950,872 +2.62(+7.06%)
Mar 09, 2020 39.78 40.37 36.94 37.09 11,877,919 -6.80(-15.49%)
Mar 06, 2020 44.11 45.28 43.03 43.89 9,931,700 -2.01(-4.38%)
Mar 05, 2020 47.04 47.04 45.32 45.90 11,477,556 -2.54(-5.24%)
Mar 04, 2020 48.28 48.56 46.79 48.44 12,236,082 +0.85(+1.79%)
Mar 03, 2020 49.60 50.15 47.05 47.59 15,841,971 -2.06(-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.