Skip to main content

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

50.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 59.85 60.07 59.11 59.21 4,300,441 -0.45(-0.76%)
Aug 30, 2022 59.90 60.18 59.07 59.67 6,401,159 -0.05(-0.08%)
Aug 29, 2022 60.27 60.45 59.61 59.71 5,951,502 -0.95(-1.56%)
Aug 26, 2022 62.48 62.58 60.60 60.66 5,952,633 -1.51(-2.43%)
Aug 25, 2022 61.21 62.34 61.21 62.17 4,870,478 +0.92(+1.50%)
Aug 24, 2022 61.39 61.52 60.92 61.26 3,697,352 -0.13(-0.22%)
Aug 23, 2022 61.77 62.19 61.35 61.39 3,993,189 -0.35(-0.57%)
Aug 22, 2022 62.34 62.49 61.57 61.74 5,463,043 -1.49(-2.36%)
Aug 19, 2022 63.90 63.90 62.89 63.23 5,642,282 -1.05(-1.63%)
Aug 18, 2022 64.14 64.37 63.80 64.28 3,747,349 +0.20(+0.31%)
Aug 17, 2022 64.07 64.41 63.60 64.08 5,210,899 -0.76(-1.17%)
Aug 16, 2022 63.91 65.12 63.90 64.84 6,777,551 +0.58(+0.90%)
Aug 15, 2022 63.32 64.28 63.23 64.26 4,427,098 +0.33(+0.52%)
Aug 12, 2022 63.42 63.95 62.99 63.93 4,693,262 +0.96(+1.53%)
Aug 11, 2022 62.57 63.11 62.56 62.97 5,970,293 +0.86(+1.39%)
Aug 10, 2022 61.48 62.43 61.33 62.11 8,354,079 +1.34(+2.21%)
Aug 09, 2022 60.57 60.78 60.25 60.76 3,196,518 +0.21(+0.34%)
Aug 08, 2022 60.74 61.16 60.35 60.56 3,499,538 -0.03(-0.05%)
Aug 05, 2022 59.84 60.77 59.56 60.58 7,706,834 +0.72(+1.20%)
Aug 04, 2022 60.32 60.32 59.72 59.87 5,445,706 -0.47(-0.78%)
Aug 03, 2022 60.11 60.57 59.60 60.34 6,028,100 +0.65(+1.09%)
Aug 02, 2022 60.19 60.28 59.53 59.69 5,164,027 -0.70(-1.16%)
Aug 01, 2022 59.97 60.74 59.52 60.39 5,745,015 +0.05(+0.08%)
Jul 29, 2022 59.52 60.57 59.39 60.34 4,257,732 +0.83(+1.40%)
Jul 28, 2022 59.42 59.54 58.62 59.51 5,072,528 +0.01(+0.02%)
Jul 27, 2022 58.56 59.87 58.50 59.50 6,367,813 +1.07(+1.83%)
Jul 26, 2022 58.51 59.13 58.25 58.43 5,574,488 -0.45(-0.77%)
Jul 25, 2022 58.24 59.06 58.09 58.88 5,392,316 +0.97(+1.68%)
Jul 22, 2022 58.61 58.99 57.50 57.91 6,447,597 -0.61(-1.03%)
Jul 21, 2022 58.16 58.52 57.58 58.51 8,238,356 +0.09(+0.16%)
Jul 20, 2022 57.35 58.53 57.22 58.42 5,577,267 +0.79(+1.38%)
Jul 19, 2022 56.53 57.86 56.41 57.62 7,710,619 +1.73(+3.10%)
Jul 18, 2022 56.20 56.92 55.67 55.89 7,895,521 +0.33(+0.60%)
Jul 15, 2022 54.69 55.84 54.25 55.56 8,854,250 +1.80(+3.34%)
Jul 14, 2022 53.66 53.89 53.06 53.76 8,162,105 -0.79(-1.46%)
Jul 13, 2022 55.02 55.21 54.13 54.56 9,387,816 -0.94(-1.69%)
Jul 12, 2022 55.05 56.35 54.99 55.49 6,482,482 -0.02(-0.03%)
Jul 11, 2022 55.56 55.87 55.24 55.51 4,662,971 -0.56(-1.00%)
Jul 08, 2022 56.36 56.52 55.63 56.07 4,798,513 -0.17(-0.30%)
Jul 07, 2022 56.07 56.59 55.99 56.24 5,595,962 +0.60(+1.07%)
Jul 06, 2022 55.84 56.05 55.05 55.65 6,088,206 -0.42(-0.74%)
Jul 05, 2022 54.87 56.09 54.08 56.06 6,919,345 +0.19(+0.34%)
Jul 01, 2022 54.74 56.01 54.35 55.87 5,957,732 +0.92(+1.67%)
Jun 30, 2022 54.49 55.65 53.80 54.96 8,278,903 -0.49(-0.89%)
Jun 29, 2022 55.99 56.15 55.17 55.45 4,858,683 -0.47(-0.85%)
Jun 28, 2022 56.69 57.31 55.86 55.92 4,740,521 -0.33(-0.59%)
Jun 27, 2022 56.71 56.89 55.90 56.25 7,253,292 -0.09(-0.15%)
Jun 24, 2022 54.74 56.41 54.74 56.34 8,286,607 +1.90(+3.49%)
Jun 23, 2022 55.12 55.16 53.64 54.43 9,715,285 -0.76(-1.37%)
Jun 22, 2022 54.47 55.35 54.37 55.19 7,271,237 +0.05(+0.09%)
Jun 21, 2022 55.26 55.71 54.76 55.14 7,716,556 +0.88(+1.61%)
Jun 17, 2022 53.88 54.87 53.76 54.27 10,528,913 +0.82(+1.53%)
Jun 16, 2022 54.29 54.52 53.20 53.45 10,482,420 -1.99(-3.59%)
Jun 15, 2022 55.53 56.30 54.73 55.44 10,033,532 +0.44(+0.80%)
Jun 14, 2022 54.80 55.52 54.43 55.00 9,628,128 +0.40(+0.74%)
Jun 13, 2022 54.68 55.58 54.25 54.60 12,739,840 -1.58(-2.81%)
Jun 10, 2022 56.80 57.24 55.83 56.18 12,463,455 -1.77(-3.05%)
Jun 09, 2022 59.64 59.95 57.94 57.95 12,041,324 -1.93(-3.22%)
Jun 08, 2022 60.33 60.43 59.48 59.87 5,294,882 -1.03(-1.70%)
Jun 07, 2022 59.84 60.92 59.62 60.91 5,371,272 +0.50(+0.83%)
Jun 06, 2022 60.59 61.18 60.27 60.41 5,978,210 +0.28(+0.47%)
Jun 03, 2022 60.43 60.58 59.89 60.13 6,315,958 -0.74(-1.22%)
Jun 02, 2022 59.64 60.88 59.25 60.87 5,913,310 +1.22(+2.05%)
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.