Skip to main content

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

47.13 +0.20 (+0.44%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 40.64 41.33 40.52 40.76 17,216,406 +0.47(+1.16%)
Sep 28, 2023 39.87 40.67 39.82 40.29 11,666,661 +0.40(+1.00%)
Sep 27, 2023 40.22 40.31 39.56 39.89 11,460,002 -0.21(-0.54%)
Sep 26, 2023 40.18 40.97 40.04 40.11 14,794,984 -0.63(-1.56%)
Sep 25, 2023 39.96 40.75 40.50 40.74 11,150,499 +0.58(+1.43%)
Sep 22, 2023 40.46 40.68 39.97 40.16 11,321,797 -0.26(-0.65%)
Sep 21, 2023 40.82 41.11 40.26 40.43 15,249,954 -0.60(-1.45%)
Sep 20, 2023 41.67 42.04 40.98 41.02 12,899,818 -0.36(-0.87%)
Sep 19, 2023 41.43 41.91 41.03 41.38 11,396,582 -0.10(-0.24%)
Sep 18, 2023 42.14 42.22 41.44 41.48 13,558,919 -0.80(-1.90%)
Sep 15, 2023 42.18 42.54 41.88 42.29 12,711,846 -0.24(-0.57%)
Sep 14, 2023 42.24 42.66 42.02 42.53 11,058,550 +0.82(+1.97%)
Sep 13, 2023 42.42 42.57 41.35 41.71 15,827,416 -0.51(-1.21%)
Sep 12, 2023 41.90 42.64 41.75 42.22 17,059,070 +0.35(+0.83%)
Sep 11, 2023 42.20 42.65 41.80 41.87 11,918,475 -0.08(-0.18%)
Sep 08, 2023 41.67 42.11 41.09 41.95 13,317,478 +0.38(+0.91%)
Sep 07, 2023 41.95 42.28 41.42 41.57 14,165,462 -0.57(-1.35%)
Sep 06, 2023 43.04 43.38 41.92 42.14 15,547,200 -1.00(-2.31%)
Sep 05, 2023 44.04 44.05 43.14 43.14 12,160,162 -1.00(-2.26%)
Sep 01, 2023 43.55 44.33 43.48 44.13 12,743,554 +1.03(+2.38%)
Aug 31, 2023 42.94 43.37 42.77 43.11 9,242,262 +0.20(+0.47%)
Aug 30, 2023 43.20 43.34 42.75 42.91 12,135,236 -0.32(-0.74%)
Aug 29, 2023 42.86 43.50 42.43 43.22 9,913,255 +0.41(+0.95%)
Aug 28, 2023 42.38 43.17 42.38 42.82 9,674,566 +0.61(+1.44%)
Aug 25, 2023 42.73 43.06 41.65 42.21 16,421,624 -0.30(-0.71%)
Aug 24, 2023 42.20 43.11 42.12 42.51 11,018,022 +0.19(+0.46%)
Aug 23, 2023 41.70 42.44 41.42 42.32 12,676,893 +0.54(+1.30%)
Aug 22, 2023 42.84 43.21 41.72 41.77 15,627,652 -1.23(-2.86%)
Aug 21, 2023 43.42 43.57 42.53 43.00 10,627,297 -0.29(-0.67%)
Aug 18, 2023 42.89 43.63 42.73 43.29 11,514,271 -0.04(-0.09%)
Aug 17, 2023 43.49 43.80 43.12 43.33 11,700,347 +0.00(+0.00%)
Aug 16, 2023 43.64 44.04 43.25 43.33 11,448,923 -0.49(-1.13%)
Aug 15, 2023 44.55 44.84 43.67 43.82 19,009,088 -1.51(-3.33%)
Aug 14, 2023 45.84 45.84 45.14 45.33 11,089,963 -0.90(-1.95%)
Aug 11, 2023 45.76 46.35 45.71 46.23 8,017,113 +0.12(+0.25%)
Aug 10, 2023 46.44 46.90 45.84 46.12 11,142,137 -0.04(-0.08%)
Aug 09, 2023 46.56 46.64 45.91 46.16 10,639,491 -0.68(-1.45%)
Aug 08, 2023 46.16 46.92 45.32 46.83 21,052,156 -0.61(-1.28%)
Aug 07, 2023 47.17 47.49 46.85 47.44 7,677,452 +0.46(+0.99%)
Aug 04, 2023 46.58 47.40 46.50 46.98 10,818,899 +0.18(+0.39%)
Aug 03, 2023 46.06 46.97 45.79 46.79 13,175,562 +0.41(+0.88%)
Aug 02, 2023 45.88 46.42 45.56 46.39 18,786,014 -0.21(-0.46%)
Aug 01, 2023 46.84 46.84 45.89 46.60 13,072,871 -0.50(-1.07%)
Jul 31, 2023 47.21 47.53 46.76 47.10 14,665,880 -0.03(-0.06%)
Jul 28, 2023 47.12 47.37 46.55 47.13 11,776,036 +0.67(+1.44%)
Jul 27, 2023 47.72 47.95 46.24 46.47 22,220,908 -0.80(-1.70%)
Jul 26, 2023 46.29 47.62 46.06 47.27 31,050,474 +2.14(+4.74%)
Jul 25, 2023 46.04 46.42 44.87 45.13 36,057,556 -0.87(-1.89%)
Jul 24, 2023 44.78 46.15 44.78 46.00 18,742,230 +1.13(+2.52%)
Jul 21, 2023 45.90 45.90 44.70 44.87 20,592,290 -0.57(-1.26%)
Jul 20, 2023 45.47 45.63 44.60 45.44 27,149,914 -0.17(-0.38%)
Jul 19, 2023 44.50 45.73 44.03 45.61 31,838,262 +1.37(+3.11%)
Jul 18, 2023 42.49 44.33 42.45 44.24 30,939,060 +1.79(+4.22%)
Jul 17, 2023 41.60 42.73 41.43 42.45 15,008,305 +0.73(+1.74%)
Jul 14, 2023 42.92 42.94 41.37 41.73 23,479,850 -0.79(-1.87%)
Jul 13, 2023 42.07 42.79 41.73 42.52 16,627,811 +0.72(+1.71%)
Jul 12, 2023 41.84 42.39 41.51 41.80 20,223,894 +0.82(+2.01%)
Jul 11, 2023 40.58 41.12 40.21 40.98 13,598,887 +0.54(+1.34%)
Jul 10, 2023 39.97 40.96 39.80 40.44 14,431,198 +0.32(+0.80%)
Jul 07, 2023 39.20 40.50 39.20 40.12 16,357,686 +0.85(+2.17%)
Jul 06, 2023 39.23 39.47 38.51 39.27 21,869,492 -0.61(-1.53%)
Jul 05, 2023 39.96 40.46 39.49 39.88 13,372,610 -0.53(-1.32%)
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.