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

58.88 +1.62 (+2.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 35.12 35.12 34.50 34.51 8,013,317 -0.61(-1.73%)
Aug 28, 2020 35.51 35.56 34.88 35.12 7,376,556 -0.03(-0.08%)
Aug 27, 2020 34.43 35.51 34.43 35.14 8,894,252 +0.70(+2.02%)
Aug 26, 2020 35.30 35.30 34.45 34.45 7,379,922 -0.83(-2.35%)
Aug 25, 2020 35.58 35.92 34.84 35.28 7,872,858 +0.12(+0.33%)
Aug 24, 2020 34.11 35.16 33.72 35.16 11,972,712 +1.43(+4.24%)
Aug 21, 2020 33.87 34.23 33.47 33.73 6,969,448 -0.26(-0.76%)
Aug 20, 2020 34.25 34.42 33.84 33.99 8,315,148 -0.77(-2.21%)
Aug 19, 2020 34.65 35.29 34.39 34.76 7,761,318 +0.21(+0.62%)
Aug 18, 2020 35.61 35.68 34.48 34.55 10,950,569 -1.08(-3.03%)
Aug 17, 2020 36.05 36.22 35.39 35.63 6,755,686 -0.65(-1.80%)
Aug 14, 2020 35.67 36.59 35.31 36.28 9,062,892 +0.47(+1.32%)
Aug 13, 2020 36.08 36.39 35.71 35.80 9,233,323 -0.72(-1.98%)
Aug 12, 2020 37.54 37.64 35.83 36.53 12,575,218 -0.24(-0.66%)
Aug 11, 2020 36.97 37.71 36.58 36.77 13,153,052 +0.71(+1.96%)
Aug 10, 2020 35.58 36.68 35.52 36.06 14,099,275 +0.66(+1.87%)
Aug 07, 2020 33.71 35.40 33.43 35.40 8,674,711 +1.50(+4.42%)
Aug 06, 2020 33.94 34.31 33.71 33.90 5,338,693 -0.21(-0.60%)
Aug 05, 2020 33.65 34.19 33.46 34.11 8,471,023 +0.83(+2.50%)
Aug 04, 2020 33.37 33.47 32.95 33.28 7,100,089 -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.