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

50.29 +0.27 (+0.54%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 51.08 51.41 49.60 49.81 10,921,839 -1.24(-2.42%)
Jan 28, 2021 50.85 51.33 50.49 51.05 9,957,416 +0.90(+1.79%)
Jan 27, 2021 50.90 51.22 50.02 50.15 13,680,413 -1.79(-3.44%)
Jan 26, 2021 52.91 53.25 51.88 51.94 8,913,372 -0.73(-1.39%)
Jan 25, 2021 52.48 52.76 51.33 52.67 15,565,459 -0.43(-0.81%)
Jan 22, 2021 51.94 53.18 51.86 53.10 9,882,386 +0.65(+1.24%)
Jan 21, 2021 53.49 53.71 52.19 52.45 6,218,333 -1.05(-1.97%)
Jan 20, 2021 53.96 54.04 53.05 53.50 9,073,721 -0.42(-0.78%)
Jan 19, 2021 54.01 54.06 53.34 53.92 6,669,375 +0.43(+0.80%)
Jan 15, 2021 53.44 54.08 53.00 53.49 11,566,489 -1.15(-2.10%)
Jan 14, 2021 53.97 54.84 53.72 54.64 8,259,386 +1.15(+2.16%)
Jan 13, 2021 53.82 53.87 52.89 53.49 12,982,228 -0.42(-0.78%)
Jan 12, 2021 53.28 54.28 53.07 53.91 10,457,581 +0.91(+1.71%)
Jan 11, 2021 51.72 53.05 51.23 53.00 9,213,509 +0.75(+1.44%)
Jan 08, 2021 53.15 53.28 51.26 52.25 13,489,853 -0.71(-1.33%)
Jan 07, 2021 52.86 53.50 52.43 52.95 10,797,210 +1.20(+2.32%)
Jan 06, 2021 49.47 52.36 49.46 51.75 19,331,266 +3.75(+7.81%)
Jan 05, 2021 47.33 48.48 47.26 48.01 9,018,720 +0.63(+1.33%)
Jan 04, 2021 47.98 48.12 46.54 47.37 15,646,869 -0.22(-0.46%)
Dec 31, 2020 47.59 47.59 47.59 4,243,810 +0.29(+0.62%)
Dec 30, 2020 46.85 47.47 46.78 47.30 4,243,810 +0.60(+1.28%)
Dec 29, 2020 47.55 47.58 46.48 46.71 4,125,152 -0.73(-1.54%)
Dec 28, 2020 47.54 47.92 47.04 47.44 4,746,608 +0.30(+0.64%)
Dec 24, 2020 47.50 47.51 46.60 47.14 2,345,454 -0.24(-0.50%)
Dec 23, 2020 46.24 47.46 46.24 47.37 9,549,592 +1.51(+3.30%)
Dec 22, 2020 46.47 46.57 45.83 45.86 5,802,247 -0.36(-0.77%)
Dec 21, 2020 46.04 46.53 45.51 46.22 7,942,747 +0.24(+0.53%)
Dec 18, 2020 46.73 46.90 45.71 45.98 7,977,551 -0.69(-1.48%)
Dec 17, 2020 46.91 46.91 46.10 46.67 5,687,005 -0.20(-0.43%)
Dec 16, 2020 46.97 47.00 46.40 46.87 5,843,707 +0.04(+0.08%)
Dec 15, 2020 46.20 46.92 45.83 46.83 7,737,113 +1.01(+2.20%)
Dec 14, 2020 46.89 47.00 45.63 45.82 7,548,742 -0.30(-0.65%)
Dec 11, 2020 45.98 46.41 45.73 46.12 6,789,654 -0.44(-0.94%)
Dec 10, 2020 45.87 46.61 45.75 46.56 5,929,588 +0.18(+0.39%)
Dec 09, 2020 46.60 47.00 46.05 46.38 9,799,012 +0.18(+0.39%)
Dec 08, 2020 45.71 46.41 45.70 46.20 4,185,783 -0.02(-0.04%)
Dec 07, 2020 46.12 46.37 45.50 46.21 6,812,692 -0.06(-0.14%)
Dec 04, 2020 45.92 46.40 45.62 46.28 7,752,909 +0.87(+1.92%)
Dec 03, 2020 45.23 45.76 44.78 45.40 8,963,213 +0.25(+0.54%)
Dec 02, 2020 44.30 45.37 44.08 45.16 8,840,888 +0.78(+1.76%)
Dec 01, 2020 44.34 44.96 44.10 44.38 11,487,666 +1.11(+2.56%)
Nov 30, 2020 44.56 44.92 43.18 43.27 12,926,002 -1.66(-3.70%)
Nov 27, 2020 45.50 45.62 44.49 44.93 6,474,142 -0.65(-1.44%)
Nov 25, 2020 45.89 46.00 45.01 45.59 10,261,928 -0.71(-1.53%)
Nov 24, 2020 45.11 46.41 45.03 46.30 14,814,419 +2.17(+4.92%)
Nov 23, 2020 44.03 44.47 43.80 44.12 7,343,093 +0.79(+1.82%)
Nov 20, 2020 43.43 43.55 42.92 43.33 7,911,655 -0.48(-1.10%)
Nov 19, 2020 43.50 43.87 42.95 43.81 7,765,803 +0.07(+0.17%)
Nov 18, 2020 44.73 45.09 43.72 43.74 7,841,506 -0.77(-1.74%)
Nov 17, 2020 43.90 44.63 43.25 44.51 7,735,887 -0.17(-0.39%)
Nov 16, 2020 44.56 44.98 43.97 44.69 12,874,570 +1.81(+4.22%)
Nov 13, 2020 42.13 43.10 42.06 42.88 8,766,220 +1.24(+2.97%)
Nov 12, 2020 41.75 42.11 41.05 41.64 11,846,419 -0.95(-2.24%)
Nov 11, 2020 44.15 44.19 42.18 42.60 11,874,038 -1.33(-3.02%)
Nov 10, 2020 43.65 44.37 43.03 43.92 13,596,606 +0.53(+1.21%)
Nov 09, 2020 41.60 44.39 41.10 43.40 27,947,776 +5.80(+15.43%)
Nov 06, 2020 38.86 38.96 37.44 37.60 9,800,873 -0.87(-2.27%)
Nov 05, 2020 36.92 38.75 36.80 38.47 13,169,927 +1.77(+4.83%)
Nov 04, 2020 37.87 38.04 36.66 36.70 23,312,554 -2.82(-7.13%)
Nov 03, 2020 39.16 39.81 39.10 39.51 11,298,095 +1.06(+2.77%)
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.