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

70.06 USD -1.19 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 71.05 71.37 70.25 71.25 5,338,858 +0.05(+0.07%)
May 14, 2021 70.50 71.31 69.95 71.20 5,622,786 +1.23(+1.76%)
May 13, 2021 67.71 70.35 67.50 69.97 8,198,520 +2.27(+3.35%)
May 12, 2021 70.25 70.66 67.49 67.70 8,389,152 -1.73(-2.49%)
May 11, 2021 68.98 70.65 68.96 69.43 8,242,198 -0.60(-0.86%)
May 10, 2021 71.14 71.82 69.98 70.03 6,576,114 -0.77(-1.09%)
May 07, 2021 69.64 70.86 68.95 70.80 7,992,570 +0.16(+0.23%)
May 06, 2021 70.33 70.67 69.35 70.64 6,988,598 +0.47(+0.67%)
May 05, 2021 70.10 70.62 69.11 70.17 6,834,992 +0.21(+0.30%)
May 04, 2021 68.39 69.96 67.76 69.96 10,449,606 +1.11(+1.61%)
May 03, 2021 69.21 69.53 68.13 68.85 9,083,271 +0.46(+0.67%)
Apr 30, 2021 68.79 69.79 68.35 68.39 7,930,700 -0.94(-1.36%)
Apr 29, 2021 69.32 70.06 68.86 69.33 7,983,051 +0.81(+1.18%)
Apr 28, 2021 68.86 69.07 68.28 68.52 7,140,297 -0.09(-0.13%)
Apr 27, 2021 68.25 68.61 67.81 68.61 7,563,362 +0.48(+0.70%)
Apr 26, 2021 68.26 69.15 67.99 68.13 7,691,153 +0.28(+0.41%)
Apr 23, 2021 65.42 68.24 65.23 67.85 20,982,700 +2.62(+4.02%)
Apr 22, 2021 66.47 66.54 65.17 65.23 9,226,630 -1.08(-1.63%)
Apr 21, 2021 64.31 66.46 64.00 66.31 6,496,935 +1.71(+2.65%)
Apr 20, 2021 66.75 66.89 64.29 64.60 9,841,593 -2.69(-4.00%)
Apr 19, 2021 67.59 68.43 66.82 67.29 6,733,224 -0.38(-0.56%)
Apr 16, 2021 67.55 68.04 67.07 67.67 8,433,500 +0.73(+1.09%)
Apr 15, 2021 67.61 67.74 65.63 66.94 9,614,318 -0.35(-0.52%)
Apr 14, 2021 66.57 68.12 66.51 67.29 6,863,340 +0.70(+1.05%)
Apr 13, 2021 67.65 67.69 66.22 66.59 7,310,906 -1.40(-2.06%)
Apr 12, 2021 67.69 68.35 67.60 67.99 5,659,220 +0.57(+0.85%)
Apr 09, 2021 67.27 67.49 66.76 67.42 5,241,700 +0.76(+1.14%)
Apr 08, 2021 66.22 66.85 65.10 66.66 8,691,141 +0.14(+0.21%)
Apr 07, 2021 67.11 67.42 66.20 66.52 6,715,010 -0.35(-0.52%)
Apr 06, 2021 66.86 67.48 66.30 66.87 6,607,887 -0.10(-0.15%)
Apr 05, 2021 67.92 68.15 66.49 66.97 7,963,321 +0.15(+0.22%)
Apr 01, 2021 66.00 66.92 65.91 66.82 7,328,400 +0.48(+0.72%)
Mar 31, 2021 67.03 67.35 66.10 66.34 5,547,937 -0.64(-0.96%)
Mar 30, 2021 66.00 67.43 65.97 66.98 7,714,713 +1.64(+2.51%)
Mar 29, 2021 66.58 67.03 64.67 65.34 8,630,508 -2.20(-3.26%)
Mar 26, 2021 67.24 67.97 66.44 67.54 7,258,000 +1.32(+1.99%)
Mar 25, 2021 63.92 66.60 63.38 66.22 8,031,657 +1.84(+2.86%)
Mar 24, 2021 65.53 66.89 64.32 64.38 6,694,512 -0.39(-0.60%)
Mar 23, 2021 66.41 66.72 64.33 64.77 11,599,405 -2.26(-3.37%)
Mar 22, 2021 68.61 68.75 66.51 67.03 10,109,747 -2.52(-3.62%)
Mar 19, 2021 69.45 70.32 68.02 69.55 14,167,600 -0.58(-0.83%)
Mar 18, 2021 70.78 72.90 69.72 70.13 13,963,320 +0.38(+0.54%)
Mar 17, 2021 69.98 70.57 69.00 69.75 7,506,261 +0.47(+0.68%)
Mar 16, 2021 69.84 69.87 68.41 69.28 5,867,508 -1.06(-1.51%)
Mar 15, 2021 71.31 71.42 69.43 70.34 7,530,795 -0.76(-1.07%)
Mar 12, 2021 70.80 71.53 70.43 71.10 6,260,700 +1.33(+1.91%)
Mar 11, 2021 69.08 70.07 68.54 69.77 6,030,564 +0.52(+0.75%)
Mar 10, 2021 68.01 69.32 67.70 69.25 9,057,112 +1.57(+2.32%)
Mar 09, 2021 68.49 68.76 66.46 67.68 9,014,733 -1.36(-1.97%)
Mar 08, 2021 68.18 70.16 67.75 69.04 10,993,533 +1.74(+2.59%)
Mar 05, 2021 66.99 67.55 64.61 67.30 12,621,500 +1.72(+2.62%)
Mar 04, 2021 66.46 67.32 64.36 65.58 12,773,840 -0.89(-1.34%)
Mar 03, 2021 66.36 68.17 66.24 66.47 13,122,542 +0.57(+0.86%)
Mar 02, 2021 66.42 66.67 65.73 65.90 6,388,488 -0.67(-1.01%)
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.