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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 59.52 60.57 59.39 60.34 4,257,732 +0.83(+1.40%)
Jul 28, 2022 59.42 59.54 58.62 59.51 5,072,528 +0.01(+0.02%)
Jul 27, 2022 58.56 59.87 58.50 59.50 6,367,813 +1.07(+1.83%)
Jul 26, 2022 58.51 59.13 58.25 58.43 5,574,488 -0.45(-0.77%)
Jul 25, 2022 58.24 59.06 58.09 58.88 5,392,316 +0.97(+1.68%)
Jul 22, 2022 58.61 58.99 57.50 57.91 6,447,597 -0.61(-1.03%)
Jul 21, 2022 58.16 58.52 57.58 58.51 8,238,356 +0.09(+0.16%)
Jul 20, 2022 57.35 58.53 57.22 58.42 5,577,267 +0.79(+1.38%)
Jul 19, 2022 56.53 57.86 56.41 57.62 7,710,619 +1.73(+3.10%)
Jul 18, 2022 56.20 56.92 55.67 55.89 7,895,521 +0.33(+0.60%)
Jul 15, 2022 54.69 55.84 54.25 55.56 8,854,250 +1.80(+3.34%)
Jul 14, 2022 53.66 53.89 53.06 53.76 8,162,105 -0.79(-1.46%)
Jul 13, 2022 55.02 55.21 54.13 54.56 9,387,816 -0.94(-1.69%)
Jul 12, 2022 55.05 56.35 54.99 55.49 6,482,482 -0.02(-0.03%)
Jul 11, 2022 55.56 55.87 55.24 55.51 4,662,971 -0.56(-1.00%)
Jul 08, 2022 56.36 56.52 55.63 56.07 4,798,513 -0.17(-0.30%)
Jul 07, 2022 56.07 56.59 55.99 56.24 5,595,962 +0.60(+1.07%)
Jul 06, 2022 55.84 56.05 55.05 55.65 6,088,206 -0.42(-0.74%)
Jul 05, 2022 54.87 56.09 54.08 56.06 6,919,345 +0.19(+0.34%)
Jul 01, 2022 54.74 56.01 54.35 55.87 5,957,732 +0.92(+1.67%)
Jun 30, 2022 54.49 55.65 53.80 54.96 8,278,903 -0.49(-0.89%)
Jun 29, 2022 55.99 56.15 55.17 55.45 4,858,683 -0.47(-0.85%)
Jun 28, 2022 56.69 57.31 55.86 55.92 4,740,521 -0.33(-0.59%)
Jun 27, 2022 56.71 56.89 55.90 56.25 7,253,292 -0.09(-0.15%)
Jun 24, 2022 54.74 56.41 54.74 56.34 8,286,607 +1.90(+3.49%)
Jun 23, 2022 55.12 55.16 53.64 54.43 9,715,285 -0.76(-1.37%)
Jun 22, 2022 54.47 55.35 54.37 55.19 7,271,237 +0.05(+0.09%)
Jun 21, 2022 55.26 55.71 54.76 55.14 7,716,556 +0.88(+1.61%)
Jun 17, 2022 53.88 54.87 53.76 54.27 10,528,913 +0.82(+1.53%)
Jun 16, 2022 54.29 54.52 53.20 53.45 10,482,420 -1.99(-3.59%)
Jun 15, 2022 55.53 56.30 54.73 55.44 10,033,532 +0.44(+0.80%)
Jun 14, 2022 54.80 55.52 54.43 55.00 9,628,128 +0.40(+0.74%)
Jun 13, 2022 54.68 55.58 54.25 54.60 12,739,840 -1.58(-2.81%)
Jun 10, 2022 56.80 57.24 55.83 56.18 12,463,455 -1.77(-3.05%)
Jun 09, 2022 59.64 59.95 57.94 57.95 12,041,324 -1.93(-3.22%)
Jun 08, 2022 60.33 60.43 59.48 59.87 5,294,882 -1.03(-1.70%)
Jun 07, 2022 59.84 60.92 59.62 60.91 5,371,272 +0.50(+0.83%)
Jun 06, 2022 60.59 61.18 60.27 60.41 5,978,210 +0.28(+0.47%)
Jun 03, 2022 60.43 60.58 59.89 60.13 6,315,958 -0.74(-1.22%)
Jun 02, 2022 59.64 60.88 59.25 60.87 5,913,310 +1.22(+2.05%)
Jun 01, 2022 60.57 60.62 58.76 59.65 7,360,999 -0.78(-1.29%)
May 31, 2022 59.94 60.75 59.40 60.43 8,809,778 -0.03(-0.05%)
May 27, 2022 59.64 60.47 59.53 60.46 6,133,561 +0.93(+1.56%)
May 26, 2022 58.53 59.80 58.41 59.52 8,331,338 +1.28(+2.20%)
May 25, 2022 57.18 58.68 57.15 58.25 9,228,391 +0.90(+1.57%)
May 24, 2022 57.53 57.68 56.11 57.34 9,084,960 -0.43(-0.75%)
May 23, 2022 57.43 58.43 56.94 57.78 11,545,486 +1.38(+2.45%)
May 20, 2022 56.71 57.16 55.20 56.39 11,199,388 +0.15(+0.27%)
May 19, 2022 56.24 57.01 56.04 56.24 15,792,390 -0.69(-1.21%)
May 18, 2022 57.68 57.97 56.59 56.93 11,707,742 -1.43(-2.45%)
May 17, 2022 57.41 58.45 57.22 58.36 10,483,186 +2.06(+3.66%)
May 16, 2022 56.69 57.11 55.78 56.30 8,328,595 -0.65(-1.14%)
May 13, 2022 57.01 57.55 56.47 56.95 11,233,069 +0.52(+0.92%)
May 12, 2022 56.13 56.66 55.24 56.43 13,816,171 +0.00(+0.00%)
May 11, 2022 57.48 58.55 56.34 56.43 16,932,744 -0.96(-1.67%)
May 10, 2022 58.42 58.83 56.26 57.39 16,055,753 -0.69(-1.18%)
May 09, 2022 58.14 58.74 57.67 58.08 14,411,282 -0.81(-1.37%)
May 06, 2022 59.42 59.67 58.17 58.89 15,792,458 -0.75(-1.26%)
May 05, 2022 60.79 60.79 58.73 59.64 16,594,874 -1.78(-2.89%)
May 04, 2022 59.75 61.56 59.33 61.41 18,480,238 +1.64(+2.74%)
May 03, 2022 59.11 60.11 58.68 59.78 11,596,580 +0.82(+1.39%)
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.