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

57.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 57.80 58.69 57.18 57.42 9,955,495 -0.74(-1.28%)
Jul 29, 2021 58.34 58.71 57.67 58.16 7,105,539 +0.37(+0.64%)
Jul 28, 2021 57.42 58.33 56.57 57.79 9,140,145 +0.73(+1.27%)
Jul 27, 2021 56.78 57.47 56.29 57.07 7,359,087 -0.26(-0.45%)
Jul 26, 2021 57.04 57.90 56.89 57.33 5,950,217 +0.47(+0.82%)
Jul 23, 2021 57.00 57.43 56.27 56.86 5,914,082 +0.48(+0.85%)
Jul 22, 2021 57.50 57.56 56.08 56.38 9,631,321 -1.28(-2.23%)
Jul 21, 2021 57.02 58.11 57.02 57.67 11,623,353 +1.23(+2.18%)
Jul 20, 2021 54.86 57.69 54.80 56.44 23,394,294 +1.50(+2.72%)
Jul 19, 2021 55.39 55.89 54.41 54.94 25,245,996 -1.96(-3.45%)
Jul 16, 2021 59.19 59.19 56.78 56.90 10,022,221 -1.78(-3.03%)
Jul 15, 2021 57.49 58.91 57.15 58.68 17,578,622 +0.70(+1.20%)
Jul 14, 2021 58.30 59.27 57.43 57.99 12,626,546 -0.29(-0.50%)
Jul 13, 2021 59.43 59.51 58.07 58.28 11,276,931 -1.29(-2.17%)
Jul 12, 2021 58.79 59.70 58.24 59.57 5,798,369 +0.12(+0.20%)
Jul 09, 2021 58.15 59.46 57.95 59.45 17,387,512 +2.55(+4.48%)
Jul 08, 2021 56.70 57.68 56.20 56.90 16,589,176 -1.06(-1.84%)
Jul 07, 2021 57.77 58.68 57.55 57.97 13,408,702 -0.33(-0.57%)
Jul 06, 2021 59.80 59.84 57.90 58.30 13,759,684 -1.65(-2.76%)
Jul 02, 2021 60.54 60.72 59.79 59.95 6,145,620 -0.75(-1.24%)
Jul 01, 2021 60.39 60.90 60.20 60.70 9,407,893 +0.57(+0.95%)
Jun 30, 2021 59.71 60.48 59.71 60.13 10,895,778 +0.10(+0.17%)
Jun 29, 2021 60.90 61.39 59.72 60.03 9,377,591 -0.34(-0.56%)
Jun 28, 2021 61.72 61.80 60.05 60.37 9,819,356 -1.70(-2.73%)
Jun 25, 2021 61.61 62.39 61.19 62.07 9,261,785 +0.70(+1.14%)
Jun 24, 2021 60.79 61.50 60.23 61.37 8,035,849 +0.95(+1.56%)
Jun 23, 2021 60.56 60.98 60.37 60.43 6,654,039 -0.01(-0.02%)
Jun 22, 2021 60.38 60.69 59.40 60.44 6,830,728 -0.05(-0.08%)
Jun 21, 2021 58.75 60.57 58.75 60.48 13,545,837 +2.36(+4.06%)
Jun 18, 2021 59.34 59.78 58.09 58.12 22,278,932 -2.03(-3.37%)
Jun 17, 2021 63.65 63.74 60.04 60.15 25,885,794 -3.19(-5.03%)
Jun 16, 2021 62.15 63.64 61.36 63.33 15,975,487 +0.92(+1.48%)
Jun 15, 2021 61.63 62.94 61.31 62.41 7,777,312 +0.87(+1.41%)
Jun 14, 2021 62.62 62.92 61.10 61.54 12,788,405 -1.09(-1.73%)
Jun 11, 2021 62.65 63.18 62.27 62.63 12,167,462 +0.18(+0.29%)
Jun 10, 2021 64.48 64.57 62.35 62.45 11,217,319 -1.23(-1.94%)
Jun 09, 2021 64.09 64.17 63.52 63.68 10,152,441 -1.08(-1.66%)
Jun 08, 2021 64.44 64.87 63.64 64.76 7,459,236 -0.04(-0.06%)
Jun 07, 2021 64.77 65.04 64.42 64.79 4,394,619 +0.23(+0.35%)
Jun 04, 2021 64.66 64.68 63.79 64.57 5,199,070 -0.11(-0.17%)
Jun 03, 2021 64.53 65.14 64.18 64.68 7,607,896 +0.22(+0.34%)
Jun 02, 2021 65.39 65.42 64.46 64.46 5,636,019 -0.67(-1.02%)
Jun 01, 2021 65.01 65.38 64.77 65.12 7,965,778 +0.58(+0.91%)
May 28, 2021 64.68 64.68 63.60 64.54 6,790,668 -0.03(-0.04%)
May 27, 2021 64.26 64.72 64.02 64.57 7,705,504 +1.10(+1.73%)
May 26, 2021 62.80 63.57 62.42 63.47 6,441,426 +0.96(+1.53%)
May 25, 2021 64.13 64.84 62.45 62.51 8,192,824 -1.46(-2.28%)
May 24, 2021 64.63 64.63 63.68 63.97 6,302,700 -0.42(-0.65%)
May 21, 2021 64.00 64.88 63.80 64.39 12,861,563 +0.86(+1.35%)
May 20, 2021 63.60 63.83 62.63 63.53 7,856,266 -0.19(-0.30%)
May 19, 2021 63.16 63.73 62.08 63.73 10,487,605 -0.24(-0.37%)
May 18, 2021 65.05 65.44 63.95 63.96 7,355,957 -1.09(-1.67%)
May 17, 2021 64.87 65.16 64.14 65.05 5,847,683 +0.05(+0.07%)
May 14, 2021 64.37 65.10 63.86 65.00 6,158,671 +1.12(+1.76%)
May 13, 2021 61.82 64.23 61.63 63.88 8,979,888 +2.07(+3.35%)
May 12, 2021 64.14 64.51 61.62 61.81 9,188,689 -1.58(-2.49%)
May 11, 2021 62.98 64.50 62.96 63.39 9,027,729 -0.55(-0.86%)
May 10, 2021 64.95 65.57 63.89 63.94 7,202,857 -0.70(-1.09%)
May 07, 2021 63.58 64.69 62.95 64.64 8,754,310 +0.15(+0.23%)
May 06, 2021 64.21 64.52 63.32 64.49 7,654,653 +0.43(+0.67%)
May 05, 2021 64.00 64.48 63.10 64.06 7,486,407 +0.19(+0.30%)
May 04, 2021 62.44 63.87 61.86 63.87 11,445,516 +1.01(+1.61%)
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.