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

50.07 +0.05 (+0.10%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.49 34.77 33.29 34.56 8,550,017 +0.86(+2.54%)
Jun 29, 2020 32.76 34.09 32.61 33.71 13,527,756 +1.39(+4.29%)
Jun 26, 2020 33.66 33.68 32.19 32.32 15,689,209 -2.10(-6.09%)
Jun 25, 2020 33.03 34.47 32.87 34.42 11,576,228 +1.11(+3.32%)
Jun 24, 2020 34.63 34.67 33.09 33.31 14,456,394 -1.85(-5.25%)
Jun 23, 2020 36.27 36.56 35.13 35.16 9,491,514 -0.38(-1.06%)
Jun 22, 2020 35.25 35.92 34.84 35.54 7,156,919 -0.05(-0.14%)
Jun 19, 2020 36.71 36.85 34.79 35.59 13,633,955 -0.38(-1.07%)
Jun 18, 2020 35.28 36.60 35.16 35.97 7,707,162 +0.16(+0.45%)
Jun 17, 2020 37.07 37.15 35.71 35.81 10,106,390 -1.13(-3.07%)
Jun 16, 2020 37.48 37.70 35.86 36.94 19,463,040 +1.28(+3.58%)
Jun 15, 2020 33.60 35.98 33.43 35.67 16,475,498 +0.51(+1.45%)
Jun 12, 2020 35.65 35.91 33.88 35.16 20,167,590 +1.24(+3.66%)
Jun 11, 2020 34.92 35.55 33.79 33.92 17,281,168 -3.48(-9.31%)
Jun 10, 2020 39.92 39.95 37.33 37.40 21,253,740 -2.67(-6.66%)
Jun 09, 2020 40.01 40.69 39.28 40.07 13,341,146 -1.00(-2.43%)
Jun 08, 2020 41.02 41.47 40.19 41.07 14,012,485 +1.31(+3.30%)
Jun 05, 2020 40.93 41.16 39.46 39.76 23,030,938 +2.18(+5.79%)
Jun 04, 2020 36.11 37.62 35.70 37.58 15,603,113 +1.30(+3.59%)
Jun 03, 2020 35.28 36.68 35.20 36.28 17,267,062 +1.98(+5.78%)
Jun 02, 2020 34.98 35.24 33.97 34.29 14,664,346 -0.11(-0.31%)
Jun 01, 2020 34.26 34.95 33.87 34.40 10,171,489 +0.33(+0.97%)
May 29, 2020 34.37 34.61 33.64 34.07 14,959,957 -0.86(-2.45%)
May 28, 2020 36.89 36.89 34.73 34.93 17,082,550 -1.31(-3.62%)
May 27, 2020 35.48 36.29 34.51 36.24 18,947,734 +2.45(+7.24%)
May 26, 2020 32.59 34.20 32.54 33.79 17,221,904 +2.62(+8.42%)
May 22, 2020 31.61 31.94 30.82 31.17 11,305,021 -0.33(-1.05%)
May 21, 2020 31.48 32.08 31.35 31.50 11,524,606 -0.12(-0.37%)
May 20, 2020 30.76 31.76 30.72 31.62 11,283,893 +1.53(+5.10%)
May 19, 2020 31.22 31.34 30.05 30.08 13,511,146 -1.37(-4.34%)
May 18, 2020 30.00 31.68 29.93 31.45 17,792,612 +2.86(+9.99%)
May 15, 2020 28.58 29.01 28.23 28.59 13,008,551 -0.32(-1.11%)
May 14, 2020 27.30 29.14 26.52 28.91 15,311,471 +0.89(+3.18%)
May 13, 2020 29.40 29.44 27.49 28.02 13,658,639 -1.60(-5.39%)
May 12, 2020 31.50 31.55 29.56 29.62 13,492,841 -1.60(-5.12%)
May 11, 2020 32.06 32.07 30.88 31.22 14,081,157 -1.39(-4.27%)
May 08, 2020 31.76 32.73 31.72 32.61 9,130,728 +1.54(+4.97%)
May 07, 2020 31.10 32.13 30.91 31.06 12,554,233 +0.41(+1.34%)
May 06, 2020 31.88 32.07 30.53 30.65 9,773,002 -0.83(-2.64%)
May 05, 2020 32.74 33.27 31.37 31.48 9,899,486 -0.62(-1.92%)
May 04, 2020 31.82 32.18 31.28 32.10 7,511,783 -0.32(-0.99%)
May 01, 2020 33.11 33.21 31.95 32.42 9,236,849 -1.61(-4.72%)
Apr 30, 2020 34.76 34.82 33.59 34.03 8,402,206 -1.43(-4.03%)
Apr 29, 2020 34.72 36.02 34.41 35.45 12,502,556 +1.92(+5.72%)
Apr 28, 2020 33.82 34.55 33.20 33.54 11,554,787 +0.83(+2.54%)
Apr 27, 2020 31.12 33.00 30.87 32.71 11,236,420 +2.03(+6.63%)
Apr 24, 2020 30.12 30.96 29.78 30.67 6,647,375 +0.83(+2.78%)
Apr 23, 2020 29.48 30.47 29.48 29.84 8,518,717 +0.54(+1.86%)
Apr 22, 2020 30.17 30.57 29.16 29.30 8,849,705 -0.12(-0.42%)
Apr 21, 2020 29.24 29.98 28.98 29.42 12,625,736 -0.84(-2.77%)
Apr 20, 2020 29.59 31.07 29.14 30.26 16,067,296 -0.07(-0.24%)
Apr 17, 2020 29.34 30.51 29.12 30.33 15,861,364 +2.52(+9.05%)
Apr 16, 2020 28.98 29.01 27.32 27.82 16,111,687 -1.06(-3.68%)
Apr 15, 2020 29.78 29.78 28.77 28.88 12,743,904 -2.09(-6.74%)
Apr 14, 2020 32.46 32.56 30.37 30.97 16,719,355 -0.51(-1.62%)
Apr 13, 2020 33.46 33.46 31.16 31.47 9,968,378 -1.88(-5.64%)
Apr 09, 2020 31.99 33.52 31.97 33.36 19,019,988 +2.45(+7.91%)
Apr 08, 2020 29.85 31.10 29.42 30.91 12,109,796 +1.56(+5.32%)
Apr 07, 2020 30.11 30.94 29.14 29.35 13,057,710 +0.81(+2.85%)
Apr 06, 2020 27.63 28.75 27.62 28.54 12,054,232 +2.20(+8.33%)
Apr 03, 2020 27.70 27.90 26.00 26.34 7,748,697 -1.37(-4.93%)
Apr 02, 2020 27.03 28.54 26.89 27.71 9,559,067 +0.51(+1.87%)
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.