Skip to main content

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

58.13 -0.51 (-0.87%)
Official Closing Price Updated: 4:10 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 59.30 59.76 58.49 58.64 11,512,003 -0.31(-0.53%)
Oct 31, 2024 59.80 60.15 58.92 58.95 14,251,047 -0.86(-1.44%)
Oct 30, 2024 59.16 60.82 58.99 59.81 17,946,280 +0.60(+1.01%)
Oct 29, 2024 59.38 59.67 58.98 59.21 8,536,171 -0.35(-0.59%)
Oct 28, 2024 58.52 59.83 58.27 59.56 15,721,020 +1.66(+2.87%)
Oct 25, 2024 59.29 59.56 57.69 57.90 14,982,868 -1.06(-1.80%)
Oct 24, 2024 58.81 59.04 57.98 58.96 11,207,105 +0.30(+0.51%)
Oct 23, 2024 58.42 59.01 57.96 58.66 10,328,021 +0.04(+0.07%)
Oct 22, 2024 57.94 58.70 57.76 58.62 11,296,681 +0.73(+1.26%)
Oct 21, 2024 59.65 59.75 57.77 57.89 19,227,976 -1.75(-2.93%)
Oct 18, 2024 60.45 60.51 59.52 59.64 12,041,228 -0.82(-1.36%)
Oct 17, 2024 60.12 60.61 59.65 60.46 14,805,903 +0.52(+0.87%)
Oct 16, 2024 59.66 60.52 59.32 59.94 17,908,804 +0.81(+1.37%)
Oct 15, 2024 58.85 60.41 58.41 59.13 21,826,282 +0.64(+1.09%)
Oct 14, 2024 58.07 58.76 57.52 58.49 11,170,026 +0.46(+0.79%)
Oct 11, 2024 56.46 58.28 56.46 58.03 22,096,464 +1.94(+3.46%)
Oct 10, 2024 55.85 56.39 55.47 56.09 8,147,523 -0.05(-0.09%)
Oct 09, 2024 55.36 56.56 55.16 56.14 10,638,520 +0.72(+1.30%)
Oct 08, 2024 55.70 55.95 55.27 55.42 7,008,408 -0.17(-0.31%)
Oct 07, 2024 55.64 55.90 55.14 55.59 7,269,274 -0.25(-0.45%)
Oct 04, 2024 55.80 56.26 55.36 55.84 11,242,408 +1.12(+2.05%)
Oct 03, 2024 54.23 54.87 53.89 54.72 8,078,618 +0.13(+0.24%)
Oct 02, 2024 54.69 55.41 54.41 54.59 7,536,895 -0.12(-0.22%)
Oct 01, 2024 56.25 56.25 54.39 54.71 17,453,328 -1.89(-3.34%)
Sep 30, 2024 55.89 56.99 55.68 56.60 9,278,847 +0.68(+1.22%)
Sep 27, 2024 56.41 56.59 55.69 55.92 7,691,799 +0.07(+0.13%)
Sep 26, 2024 55.99 56.15 55.46 55.85 13,135,206 +0.61(+1.10%)
Sep 25, 2024 56.09 56.18 55.13 55.24 13,763,055 -0.84(-1.50%)
Sep 24, 2024 56.81 57.24 55.92 56.08 9,416,550 -0.77(-1.35%)
Sep 23, 2024 57.52 57.72 56.57 56.85 10,010,342 -0.46(-0.80%)
Sep 20, 2024 58.24 58.30 57.25 57.31 11,492,875 -1.18(-2.02%)
Sep 19, 2024 58.26 58.75 57.33 58.49 17,059,032 +1.61(+2.83%)
Sep 18, 2024 56.76 58.67 55.99 56.88 20,623,884 +0.25(+0.44%)
Sep 17, 2024 56.69 57.76 56.26 56.63 11,318,421 +0.47(+0.83%)
Sep 16, 2024 55.56 56.46 55.12 56.17 9,286,089 +0.72(+1.29%)
Sep 13, 2024 54.61 55.48 54.45 55.45 12,954,926 +1.45(+2.69%)
Sep 12, 2024 54.08 54.37 53.36 54.00 8,823,909 +0.21(+0.39%)
Sep 11, 2024 53.89 53.96 52.41 53.79 20,690,788 -0.64(-1.17%)
Sep 10, 2024 55.18 55.18 53.30 54.43 18,462,728 -0.48(-0.87%)
Sep 09, 2024 54.76 55.28 54.39 54.90 10,122,942 +0.43(+0.78%)
Sep 06, 2024 55.74 56.10 54.20 54.48 16,301,320 -1.00(-1.81%)
Sep 05, 2024 56.48 56.64 55.21 55.48 10,543,586 -0.55(-0.98%)
Sep 04, 2024 56.43 57.04 55.74 56.03 10,588,973 -0.69(-1.21%)
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.