Skip to main content

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

50.24 +0.22 (+0.45%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 56.15 56.55 55.92 56.30 3,951,117 -0.21(-0.37%)
Dec 29, 2022 55.58 56.59 55.56 56.51 5,810,231 +1.04(+1.88%)
Dec 28, 2022 55.96 56.03 55.40 55.46 4,413,093 -0.39(-0.70%)
Dec 27, 2022 55.89 56.12 55.42 55.86 4,336,052 +0.06(+0.10%)
Dec 23, 2022 55.46 55.95 55.23 55.80 5,309,236 +0.36(+0.66%)
Dec 22, 2022 55.35 55.49 54.40 55.44 6,299,803 -0.21(-0.38%)
Dec 21, 2022 55.22 56.02 55.22 55.65 5,057,038 +0.91(+1.66%)
Dec 20, 2022 54.52 55.17 54.50 54.74 7,020,726 +0.27(+0.49%)
Dec 19, 2022 54.38 54.79 54.03 54.47 5,730,206 +0.28(+0.52%)
Dec 16, 2022 54.19 54.79 53.98 54.18 11,938,262 -0.47(-0.85%)
Dec 15, 2022 54.98 55.26 54.34 54.65 14,011,081 -1.02(-1.83%)
Dec 14, 2022 56.65 56.95 55.48 55.67 13,112,165 -1.05(-1.85%)
Dec 13, 2022 58.54 58.87 56.38 56.72 11,085,489 -0.94(-1.63%)
Dec 12, 2022 57.18 57.93 56.67 57.66 5,699,322 +0.52(+0.92%)
Dec 09, 2022 57.14 57.54 56.99 57.13 7,715,934 -0.23(-0.40%)
Dec 08, 2022 57.36 57.78 57.03 57.36 5,769,361 +0.15(+0.27%)
Dec 07, 2022 56.99 57.77 56.50 57.21 8,388,501 -0.04(-0.07%)
Dec 06, 2022 57.79 58.11 56.84 57.25 9,303,927 -0.56(-0.97%)
Dec 05, 2022 60.44 60.45 57.43 57.81 11,471,799 -3.05(-5.00%)
Dec 02, 2022 60.52 60.95 60.29 60.85 6,538,257 -0.11(-0.19%)
Dec 01, 2022 61.71 61.80 60.59 60.97 7,903,991 -0.43(-0.70%)
Nov 30, 2022 60.27 61.42 59.03 61.40 10,371,014 +1.08(+1.78%)
Nov 29, 2022 59.93 60.54 59.83 60.32 4,413,516 +0.36(+0.60%)
Nov 28, 2022 60.83 61.06 59.70 59.96 5,750,188 -1.37(-2.23%)
Nov 25, 2022 61.05 61.45 60.96 61.33 1,516,654 +0.46(+0.75%)
Nov 23, 2022 60.85 61.17 60.61 60.87 4,087,155 -0.01(-0.02%)
Nov 22, 2022 60.60 61.01 60.45 60.88 5,163,552 +0.66(+1.09%)
Nov 21, 2022 59.84 60.31 59.70 60.23 4,393,738 +0.32(+0.54%)
Nov 18, 2022 60.18 60.58 59.38 59.90 7,316,675 +0.38(+0.64%)
Nov 17, 2022 59.70 59.85 59.10 59.52 10,381,586 -0.89(-1.48%)
Nov 16, 2022 61.27 61.40 60.25 60.42 6,093,799 -1.00(-1.63%)
Nov 15, 2022 61.80 62.42 60.89 61.42 6,837,886 +0.41(+0.67%)
Nov 14, 2022 61.68 61.94 60.99 61.01 5,662,722 -0.88(-1.41%)
Nov 11, 2022 62.32 62.78 61.66 61.88 7,016,036 -0.44(-0.70%)
Nov 10, 2022 61.25 62.48 61.13 62.32 10,117,905 +2.78(+4.67%)
Nov 09, 2022 59.98 60.29 59.43 59.54 5,702,266 -0.93(-1.54%)
Nov 08, 2022 60.69 61.19 59.92 60.47 7,827,929 -0.18(-0.30%)
Nov 07, 2022 60.63 61.03 60.04 60.66 4,916,493 +0.35(+0.58%)
Nov 04, 2022 59.67 60.41 59.31 60.30 8,061,657 +1.39(+2.36%)
Nov 03, 2022 58.83 59.21 58.01 58.91 7,379,811 -0.44(-0.74%)
Nov 02, 2022 60.64 59.27 59.35 11,797,092 -1.54(-2.53%)
Nov 01, 2022 61.28 61.38 60.68 60.89 6,406,673 +0.04(+0.06%)
Oct 31, 2022 60.45 61.21 60.39 60.85 5,648,937 +0.10(+0.16%)
Oct 28, 2022 59.61 60.82 59.38 60.76 7,468,605 +1.47(+2.47%)
Oct 27, 2022 59.93 60.27 59.20 59.29 6,559,776 +0.02(+0.03%)
Oct 26, 2022 59.53 60.01 59.20 59.28 8,065,414 -0.07(-0.11%)
Oct 25, 2022 58.23 59.53 58.10 59.34 6,717,437 +0.85(+1.45%)
Oct 24, 2022 58.03 58.68 57.75 58.49 11,827,475 +0.98(+1.70%)
Oct 21, 2022 56.92 57.75 56.44 57.51 11,317,284 +0.74(+1.31%)
Oct 20, 2022 58.64 59.00 56.39 56.77 13,987,998 -2.01(-3.42%)
Oct 19, 2022 59.50 60.01 58.26 58.78 9,942,445 -1.25(-2.08%)
Oct 18, 2022 60.83 61.09 59.55 60.03 9,189,291 -0.04(-0.06%)
Oct 17, 2022 59.60 60.29 59.29 60.06 9,213,524 +1.53(+2.62%)
Oct 14, 2022 59.76 60.68 58.43 58.53 12,132,821 -0.91(-1.54%)
Oct 13, 2022 56.08 59.68 55.68 59.45 12,659,373 +2.52(+4.43%)
Oct 12, 2022 57.14 57.61 56.40 56.92 6,656,809 -0.12(-0.22%)
Oct 11, 2022 56.95 57.78 56.58 57.05 8,502,321 -0.25(-0.43%)
Oct 10, 2022 57.81 58.06 56.91 57.30 5,331,148 -0.12(-0.22%)
Oct 07, 2022 58.28 58.45 57.13 57.42 6,988,060 -1.34(-2.28%)
Oct 06, 2022 58.86 59.38 58.45 58.76 6,487,399 -0.57(-0.96%)
Oct 05, 2022 58.95 59.48 58.66 59.33 6,990,731 -0.49(-0.83%)
Oct 04, 2022 58.06 59.83 57.92 59.83 9,262,900 +2.51(+4.38%)
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.