Skip to main content

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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 59.76 60.20 57.97 58.14 14,270,328 -1.89(-3.15%)
Apr 28, 2022 59.83 60.22 58.87 60.03 10,514,863 +0.87(+1.48%)
Apr 27, 2022 59.21 59.79 58.81 59.16 13,091,545 -0.04(-0.06%)
Apr 26, 2022 60.15 60.76 59.13 59.20 12,186,703 -1.88(-3.08%)
Apr 25, 2022 60.43 61.20 59.33 61.08 13,103,362 +0.07(+0.11%)
Apr 22, 2022 62.24 62.37 60.97 61.01 13,229,809 -1.31(-2.10%)
Apr 21, 2022 64.10 64.52 61.99 62.32 14,301,700 -1.31(-2.05%)
Apr 20, 2022 63.60 64.30 63.47 63.62 11,364,161 +0.39(+0.62%)
Apr 19, 2022 61.52 63.35 61.49 63.23 17,653,140 +2.20(+3.61%)
Apr 18, 2022 60.57 61.29 60.52 61.03 9,960,915 +0.21(+0.34%)
Apr 14, 2022 61.67 62.04 60.62 60.82 12,432,396 -0.79(-1.28%)
Apr 13, 2022 60.39 61.70 59.99 61.61 10,675,115 +0.86(+1.41%)
Apr 12, 2022 61.32 62.19 60.42 60.76 13,322,791 -0.56(-0.92%)
Apr 11, 2022 60.99 62.45 60.98 61.32 9,983,411 +0.22(+0.35%)
Apr 08, 2022 61.54 61.92 60.81 61.10 9,850,191 -0.09(-0.15%)
Apr 07, 2022 62.07 62.30 60.63 61.20 13,201,202 -0.79(-1.27%)
Apr 06, 2022 62.72 62.82 61.90 61.99 14,699,292 -0.94(-1.49%)
Apr 05, 2022 63.78 64.14 62.81 62.93 12,387,472 -0.89(-1.40%)
Apr 04, 2022 64.03 64.24 62.87 63.82 15,941,759 -0.34(-0.53%)
Apr 01, 2022 65.62 65.79 63.86 64.16 16,663,600 -0.62(-0.96%)
Mar 31, 2022 65.93 66.52 64.74 64.78 11,266,152 -1.21(-1.84%)
Mar 30, 2022 68.05 68.11 65.39 65.99 16,120,814 -2.10(-3.08%)
Mar 29, 2022 67.80 68.41 67.19 68.09 14,471,441 +1.26(+1.89%)
Mar 28, 2022 67.20 67.23 65.91 66.83 10,460,250 -0.67(-0.99%)
Mar 25, 2022 66.37 67.59 66.22 67.50 9,274,420 +1.25(+1.89%)
Mar 24, 2022 66.24 66.57 65.38 66.25 6,962,887 +0.64(+0.97%)
Mar 23, 2022 67.40 67.60 65.54 65.61 13,928,422 -2.42(-3.55%)
Mar 22, 2022 67.73 68.64 67.60 68.02 12,229,186 +1.12(+1.67%)
Mar 21, 2022 67.68 68.33 66.25 66.91 12,151,575 -0.36(-0.54%)
Mar 18, 2022 67.22 67.57 65.70 67.27 14,054,763 -0.13(-0.19%)
Mar 17, 2022 67.23 67.58 66.32 67.40 11,560,544 -0.74(-1.08%)
Mar 16, 2022 66.73 68.40 66.67 68.14 17,263,960 +2.08(+3.14%)
Mar 15, 2022 66.36 66.89 65.08 66.06 17,830,498 +0.20(+0.30%)
Mar 14, 2022 66.54 67.36 65.52 65.87 15,336,838 +0.35(+0.53%)
Mar 11, 2022 66.13 66.99 65.43 65.52 21,070,944 +0.02(+0.03%)
Mar 10, 2022 64.57 65.50 11,844,184 +0.05(+0.07%)
Mar 09, 2022 65.17 66.09 65.02 65.45 18,275,304 +2.25(+3.55%)
Mar 08, 2022 63.37 65.03 62.55 63.21 22,715,352 +0.51(+0.81%)
Mar 07, 2022 65.11 65.56 62.67 62.70 18,661,416 -2.83(-4.31%)
Mar 04, 2022 66.69 66.83 64.66 65.53 14,825,851 -2.68(-3.92%)
Mar 03, 2022 68.83 69.06 67.55 68.20 13,604,006 -0.43(-0.63%)
Mar 02, 2022 66.41 69.13 66.41 68.63 12,594,857 +2.93(+4.46%)
Mar 01, 2022 68.79 69.10 65.03 65.71 18,482,872 -3.80(-5.47%)
Feb 28, 2022 67.88 69.57 67.83 69.50 13,367,212 +0.41(+0.60%)
Feb 25, 2022 66.73 69.26 67.48 69.09 11,312,963 +3.04(+4.60%)
Feb 24, 2022 64.77 66.30 63.73 66.05 19,753,646 -1.21(-1.79%)
Feb 23, 2022 68.83 69.49 67.00 67.26 10,890,013 -1.21(-1.76%)
Feb 22, 2022 68.56 69.25 67.95 68.47 10,384,312 -0.35(-0.50%)
Feb 18, 2022 68.81 0 +0.12(+0.18%)
Feb 17, 2022 70.12 70.23 68.56 68.69 8,862,651 -2.16(-3.05%)
Feb 16, 2022 70.23 71.23 70.04 70.85 7,044,930 +0.13(+0.19%)
Feb 15, 2022 69.73 70.81 69.55 70.72 9,291,092 +1.84(+2.68%)
Feb 14, 2022 69.68 70.35 68.28 68.88 9,593,881 -0.54(-0.78%)
Feb 11, 2022 69.56 71.10 68.98 69.42 15,616,408 -0.58(-0.83%)
Feb 10, 2022 70.05 71.34 69.59 70.00 13,204,283 -0.17(-0.24%)
Feb 09, 2022 71.14 71.18 69.94 70.17 9,153,458 -0.60(-0.85%)
Feb 08, 2022 69.70 70.98 69.64 70.77 12,343,137 +1.71(+2.48%)
Feb 07, 2022 68.85 69.44 68.38 69.06 8,011,071 +0.33(+0.48%)
Feb 04, 2022 67.86 69.22 67.53 68.73 13,223,330 +1.29(+1.91%)
Feb 03, 2022 67.90 67.28 67.44 13,803,982 -0.39(-0.58%)
Feb 02, 2022 68.05 68.12 67.04 67.83 9,453,372 -0.18(-0.26%)
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.