Skip to main content

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

62.11 -0.76 (-1.21%)
Streaming Delayed Price Updated: 2:17 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 61.01 62.87 60.87 62.87 8,814,579 +2.64(+4.38%)
Oct 03, 2022 59.54 60.53 58.66 60.23 6,854,987 +1.35(+2.29%)
Sep 30, 2022 59.09 60.18 58.77 58.88 7,510,724 -0.23(-0.39%)
Sep 29, 2022 59.30 59.51 58.39 59.11 7,775,085 -0.98(-1.63%)
Sep 28, 2022 59.23 60.55 59.07 60.09 8,098,161 +1.02(+1.73%)
Sep 27, 2022 60.21 60.61 58.47 59.07 10,322,883 -0.71(-1.19%)
Sep 26, 2022 59.80 60.73 59.49 59.78 6,635,204 -0.52(-0.86%)
Sep 23, 2022 60.55 60.72 59.37 60.30 9,777,320 -0.96(-1.57%)
Sep 22, 2022 62.91 62.95 61.05 61.26 9,303,579 -1.43(-2.28%)
Sep 21, 2022 63.72 64.40 62.67 62.69 9,269,322 -0.75(-1.18%)
Sep 20, 2022 63.27 63.75 62.86 63.44 6,936,716 -0.21(-0.33%)
Sep 19, 2022 61.84 63.83 61.84 63.65 6,632,527 +0.70(+1.11%)
Sep 16, 2022 62.79 62.99 62.06 62.95 7,847,259 -0.58(-0.91%)
Sep 15, 2022 62.63 64.26 62.63 63.53 7,369,538 +0.73(+1.16%)
Sep 14, 2022 62.72 63.03 61.91 62.80 5,137,419 +0.16(+0.26%)
Sep 13, 2022 63.54 63.80 62.34 62.64 7,647,457 -2.05(-3.17%)
Sep 12, 2022 64.18 65.01 64.11 64.69 4,787,719 +0.64(+1.00%)
Sep 09, 2022 63.85 64.33 63.51 64.05 5,973,545 +0.78(+1.23%)
Sep 08, 2022 61.42 63.32 61.19 63.27 7,464,782 +1.33(+2.15%)
Sep 07, 2022 60.48 62.06 60.43 61.94 7,368,790 +1.17(+1.93%)
Sep 06, 2022 61.99 62.30 60.35 60.77 7,262,268 -1.00(-1.62%)
Sep 02, 2022 62.78 63.34 61.39 61.77 6,776,801 -0.46(-0.74%)
Sep 01, 2022 62.31 62.61 61.60 62.23 7,922,895 -0.36(-0.58%)
Aug 31, 2022 63.26 63.50 62.48 62.59 4,068,362 -0.48(-0.76%)
Aug 30, 2022 63.32 63.61 62.44 63.07 6,055,712 -0.05(-0.08%)
Aug 29, 2022 63.71 63.90 63.01 63.12 5,630,321 -1.00(-1.56%)
Aug 26, 2022 66.04 66.15 64.06 64.12 5,631,391 -1.60(-2.43%)
Aug 25, 2022 64.70 65.90 64.70 65.72 4,607,636 +0.97(+1.50%)
Aug 24, 2022 64.89 65.03 64.40 64.75 3,497,820 -0.14(-0.22%)
Aug 23, 2022 65.29 65.74 64.85 64.89 3,777,691 -0.37(-0.57%)
Aug 22, 2022 65.90 66.05 65.08 65.26 5,168,222 -1.58(-2.36%)
Aug 19, 2022 67.55 67.55 66.48 66.84 5,337,789 -1.11(-1.63%)
Aug 18, 2022 67.80 68.04 67.44 67.95 3,545,118 +0.21(+0.31%)
Aug 17, 2022 67.72 68.08 67.23 67.74 4,929,686 -0.80(-1.17%)
Aug 16, 2022 67.56 68.83 67.54 68.54 6,411,791 +0.61(+0.90%)
Aug 15, 2022 66.93 67.94 66.84 67.93 4,188,184 +0.35(+0.52%)
Aug 12, 2022 67.04 67.60 66.58 67.58 4,439,984 +1.02(+1.53%)
Aug 11, 2022 66.14 66.71 66.13 66.56 5,648,098 +0.91(+1.39%)
Aug 10, 2022 64.99 65.99 64.83 65.65 7,903,240 +1.42(+2.21%)
Aug 09, 2022 64.03 64.25 63.69 64.23 3,024,014 +0.22(+0.34%)
Aug 08, 2022 64.20 64.65 63.79 64.01 3,310,681 -0.03(-0.05%)
Aug 05, 2022 63.25 64.23 62.96 64.04 7,290,924 +0.76(+1.20%)
Aug 04, 2022 63.76 63.76 63.13 63.28 5,151,821 -0.50(-0.78%)
Aug 03, 2022 63.54 64.03 62.99 63.78 5,702,785 +0.69(+1.09%)
Aug 02, 2022 63.62 63.72 62.93 63.09 4,885,343 -0.74(-1.16%)
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.