Skip to main content

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

49.10 +1.47 (+3.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 58.82 59.07 58.46 58.51 6,609,038 -0.10(-0.16%)
Feb 27, 2023 59.04 59.45 58.40 58.60 4,878,370 -0.02(-0.03%)
Feb 24, 2023 58.01 58.65 57.75 58.62 7,280,316 +0.01(+0.02%)
Feb 23, 2023 58.77 58.97 57.93 58.61 5,636,301 +0.23(+0.39%)
Feb 22, 2023 58.67 58.86 58.02 58.39 4,808,895 -0.29(-0.49%)
Feb 21, 2023 59.50 59.61 58.40 58.67 5,739,398 -1.40(-2.33%)
Feb 17, 2023 59.76 60.15 59.38 60.07 5,609,676 +0.30(+0.51%)
Feb 16, 2023 60.42 60.48 59.71 59.76 7,147,868 -1.07(-1.77%)
Feb 15, 2023 59.73 60.94 59.65 60.84 6,163,206 +0.71(+1.19%)
Feb 14, 2023 60.33 60.64 59.41 60.12 5,641,168 -0.23(-0.38%)
Feb 13, 2023 59.82 60.37 59.55 60.35 4,074,646 +0.48(+0.81%)
Feb 10, 2023 59.71 59.99 59.53 59.87 4,712,600 -0.12(-0.21%)
Feb 09, 2023 61.34 61.35 59.85 59.99 5,160,976 -0.89(-1.47%)
Feb 08, 2023 61.07 61.48 60.74 60.89 6,562,046 -0.69(-1.13%)
Feb 07, 2023 60.66 61.74 60.34 61.58 5,104,885 +0.66(+1.08%)
Feb 06, 2023 61.14 61.40 60.46 60.92 7,041,647 -0.59(-0.96%)
Feb 03, 2023 60.77 62.08 60.69 61.51 8,238,202 +0.04(+0.06%)
Feb 02, 2023 60.46 61.63 60.23 61.47 8,779,575 +1.60(+2.67%)
Feb 01, 2023 58.69 60.55 58.51 59.88 9,955,345 +0.84(+1.42%)
Jan 31, 2023 57.42 59.05 57.29 59.04 7,217,571 +1.71(+2.98%)
Jan 30, 2023 57.46 58.03 57.32 57.33 5,317,643 -0.59(-1.02%)
Jan 27, 2023 57.49 58.08 57.30 57.92 6,620,440 +0.36(+0.63%)
Jan 26, 2023 57.59 57.89 56.90 57.56 5,552,295 +0.40(+0.70%)
Jan 25, 2023 56.55 57.19 56.10 57.16 7,102,162 +0.13(+0.23%)
Jan 24, 2023 57.62 57.67 56.77 57.03 8,350,869 -0.68(-1.19%)
Jan 23, 2023 56.94 58.06 56.93 57.71 8,636,219 +0.90(+1.59%)
Jan 20, 2023 55.63 56.84 55.55 56.81 9,062,417 +1.53(+2.77%)
Jan 19, 2023 54.92 55.44 54.44 55.28 11,588,923 +0.07(+0.12%)
Jan 18, 2023 56.90 56.91 55.19 55.21 14,991,722 -2.04(-3.57%)
Jan 17, 2023 57.61 57.84 56.95 57.25 8,086,359 -0.35(-0.61%)
Jan 13, 2023 56.93 57.75 56.24 57.61 8,240,873 -0.07(-0.12%)
Jan 12, 2023 57.27 58.05 57.00 57.67 6,277,886 +0.70(+1.23%)
Jan 11, 2023 56.81 57.07 56.48 56.97 4,326,268 +0.31(+0.55%)
Jan 10, 2023 56.16 56.82 55.82 56.66 4,976,176 +0.43(+0.76%)
Jan 09, 2023 56.88 56.98 56.10 56.23 8,438,565 -0.51(-0.90%)
Jan 06, 2023 55.45 56.86 55.30 56.74 7,580,074 +1.62(+2.93%)
Jan 05, 2023 55.42 55.55 54.65 55.13 7,773,299 -1.06(-1.89%)
Jan 04, 2023 55.90 56.88 55.84 56.19 6,741,133 +0.75(+1.35%)
Jan 03, 2023 56.29 56.52 55.05 55.44 7,666,667 -0.39(-0.70%)
Dec 30, 2022 55.69 56.08 55.46 55.83 3,984,332 -0.21(-0.37%)
Dec 29, 2022 55.12 56.12 55.10 56.04 5,859,075 +1.04(+1.88%)
Dec 28, 2022 55.50 55.56 54.94 55.00 4,450,192 -0.39(-0.70%)
Dec 27, 2022 55.42 55.66 54.96 55.39 4,372,503 +0.06(+0.10%)
Dec 23, 2022 55.00 55.49 54.77 55.33 5,353,868 +0.36(+0.66%)
Dec 22, 2022 54.89 55.03 53.95 54.97 6,352,762 -0.21(-0.38%)
Dec 21, 2022 54.75 55.55 54.75 55.18 5,099,550 +0.90(+1.66%)
Dec 20, 2022 54.06 54.71 54.04 54.28 7,079,746 +0.27(+0.49%)
Dec 19, 2022 53.93 54.34 53.58 54.01 5,778,377 +0.28(+0.52%)
Dec 16, 2022 53.74 54.34 53.53 53.73 12,038,621 -0.46(-0.85%)
Dec 15, 2022 54.53 54.80 53.88 54.19 14,128,865 -1.01(-1.83%)
Dec 14, 2022 56.18 56.48 55.02 55.20 13,222,392 -1.04(-1.85%)
Dec 13, 2022 58.05 58.38 55.91 56.24 11,178,678 -0.93(-1.63%)
Dec 12, 2022 56.70 57.45 56.20 57.18 5,747,233 +0.52(+0.92%)
Dec 09, 2022 56.67 57.06 56.52 56.66 7,780,798 -0.23(-0.40%)
Dec 08, 2022 56.88 57.30 56.55 56.88 5,817,861 +0.15(+0.27%)
Dec 07, 2022 56.52 57.29 56.03 56.73 8,459,019 -0.04(-0.07%)
Dec 06, 2022 57.31 57.63 56.37 56.77 9,382,140 -0.56(-0.97%)
Dec 05, 2022 59.93 59.94 56.95 57.33 11,568,236 -3.02(-5.00%)
Dec 02, 2022 60.02 60.44 59.79 60.35 6,593,221 -0.11(-0.19%)
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.