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

58.88 +1.62 (+2.82%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 50.65 50.98 49.19 49.40 11,013,423 -1.23(-2.42%)
Jan 28, 2021 50.42 50.91 50.07 50.62 10,040,913 +0.89(+1.79%)
Jan 27, 2021 50.48 50.80 49.61 49.73 13,795,130 -1.77(-3.44%)
Jan 26, 2021 52.47 52.80 51.45 51.50 8,988,115 -0.73(-1.39%)
Jan 25, 2021 52.04 52.32 50.91 52.23 15,695,982 -0.43(-0.81%)
Jan 22, 2021 51.50 52.74 51.43 52.66 9,965,254 +0.65(+1.24%)
Jan 21, 2021 53.04 53.27 51.76 52.01 6,270,477 -1.04(-1.97%)
Jan 20, 2021 53.51 53.59 52.61 53.06 9,149,808 -0.42(-0.78%)
Jan 19, 2021 53.56 53.61 52.90 53.48 6,725,300 +0.43(+0.80%)
Jan 15, 2021 52.99 53.63 52.56 53.05 11,663,479 -1.14(-2.10%)
Jan 14, 2021 53.52 54.38 53.28 54.19 8,328,644 +1.14(+2.16%)
Jan 13, 2021 53.38 53.42 52.45 53.04 13,091,090 -0.42(-0.78%)
Jan 12, 2021 52.84 53.83 52.63 53.46 10,545,272 +0.90(+1.71%)
Jan 11, 2021 51.29 52.61 50.81 52.56 9,290,768 +0.75(+1.44%)
Jan 08, 2021 52.70 52.84 50.83 51.81 13,602,971 -0.70(-1.33%)
Jan 07, 2021 52.42 53.06 52.00 52.51 10,887,749 +1.19(+2.32%)
Jan 06, 2021 49.06 51.92 49.05 51.32 19,493,368 +3.72(+7.81%)
Jan 05, 2021 46.94 48.08 46.86 47.61 9,094,346 +0.63(+1.33%)
Jan 04, 2021 47.58 47.72 46.15 46.98 15,778,075 -0.22(-0.46%)
Dec 31, 2020 47.20 47.20 47.20 4,279,396 +0.29(+0.62%)
Dec 30, 2020 46.46 47.07 46.39 46.91 4,279,396 +0.59(+1.28%)
Dec 29, 2020 47.15 47.18 46.09 46.32 4,159,743 -0.73(-1.54%)
Dec 28, 2020 47.14 47.53 46.65 47.04 4,786,410 +0.30(+0.64%)
Dec 24, 2020 47.11 47.12 46.21 46.74 2,365,121 -0.24(-0.50%)
Dec 23, 2020 45.85 47.06 45.85 46.98 9,629,669 +1.50(+3.30%)
Dec 22, 2020 46.08 46.19 45.45 45.48 5,850,901 -0.35(-0.77%)
Dec 21, 2020 45.65 46.14 45.14 45.84 8,009,351 +0.24(+0.53%)
Dec 18, 2020 46.34 46.51 45.33 45.59 8,044,447 -0.69(-1.48%)
Dec 17, 2020 46.52 46.52 45.71 46.28 5,734,694 -0.20(-0.43%)
Dec 16, 2020 46.58 46.61 46.02 46.48 5,892,710 +0.04(+0.08%)
Dec 15, 2020 45.82 46.53 45.45 46.44 7,801,992 +1.00(+2.20%)
Dec 14, 2020 46.50 46.60 45.25 45.44 7,612,042 -0.30(-0.65%)
Dec 11, 2020 45.59 46.03 45.35 45.74 6,846,588 -0.43(-0.94%)
Dec 10, 2020 45.49 46.23 45.37 46.17 5,979,311 +0.18(+0.39%)
Dec 09, 2020 46.21 46.61 45.67 45.99 9,881,182 +0.18(+0.39%)
Dec 08, 2020 45.33 46.03 45.32 45.81 4,220,883 -0.02(-0.04%)
Dec 07, 2020 45.74 45.99 45.13 45.83 6,869,820 -0.06(-0.14%)
Dec 04, 2020 45.54 46.01 45.24 45.89 7,817,921 +0.87(+1.92%)
Dec 03, 2020 44.86 45.38 44.41 45.03 9,038,374 +0.24(+0.54%)
Dec 02, 2020 43.93 44.99 43.71 44.78 8,915,023 +0.78(+1.76%)
Dec 01, 2020 43.97 44.59 43.74 44.01 11,583,996 +1.10(+2.56%)
Nov 30, 2020 44.19 44.55 42.82 42.91 13,034,394 -1.65(-3.70%)
Nov 27, 2020 45.12 45.24 44.12 44.56 6,528,431 -0.65(-1.44%)
Nov 25, 2020 45.50 45.61 44.64 45.21 10,347,980 -0.70(-1.53%)
Nov 24, 2020 44.74 46.03 44.66 45.91 14,938,645 +2.15(+4.92%)
Nov 23, 2020 43.67 44.10 43.43 43.76 7,404,669 +0.78(+1.83%)
Nov 20, 2020 43.07 43.19 42.57 42.97 7,977,998 -0.48(-1.10%)
Nov 19, 2020 43.13 43.50 42.60 43.45 7,830,924 +0.07(+0.17%)
Nov 18, 2020 44.36 44.71 43.36 43.38 7,907,262 -0.77(-1.74%)
Nov 17, 2020 43.53 44.26 42.89 44.14 7,800,757 -0.17(-0.39%)
Nov 16, 2020 44.19 44.60 43.60 44.31 12,982,530 +1.79(+4.22%)
Nov 13, 2020 41.78 42.74 41.71 42.52 8,839,729 +1.23(+2.97%)
Nov 12, 2020 41.40 41.76 40.71 41.30 11,945,757 -0.95(-2.24%)
Nov 11, 2020 43.78 43.82 41.83 42.24 11,973,608 -1.32(-3.02%)
Nov 10, 2020 43.29 44.00 42.67 43.56 13,710,620 +0.52(+1.22%)
Nov 09, 2020 41.25 44.02 40.76 43.03 28,182,132 +5.75(+15.43%)
Nov 06, 2020 38.54 38.64 37.13 37.28 9,883,058 -0.87(-2.27%)
Nov 05, 2020 36.62 38.43 36.49 38.15 13,280,364 +1.76(+4.83%)
Nov 04, 2020 37.55 37.73 36.36 36.39 23,508,042 -2.79(-7.13%)
Nov 03, 2020 38.83 39.47 38.77 39.19 11,392,835 +1.05(+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.