Skip to main content

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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 65.95 67.02 67.00 13,346,051 +0.55(+0.83%)
Jan 28, 2022 66.09 66.45 64.71 66.45 17,332,288 +0.36(+0.54%)
Jan 27, 2022 68.00 69.12 65.51 66.09 18,374,582 -1.42(-2.11%)
Jan 26, 2022 68.57 69.22 66.43 67.51 17,169,084 -0.37(-0.55%)
Jan 25, 2022 67.30 68.65 65.93 67.89 18,295,866 -0.06(-0.08%)
Jan 24, 2022 65.88 68.19 65.16 67.94 19,223,306 +0.94(+1.40%)
Jan 21, 2022 68.12 68.80 66.85 67.01 20,765,974 -1.34(-1.96%)
Jan 20, 2022 70.20 71.09 68.14 68.34 17,885,988 -1.84(-2.63%)
Jan 19, 2022 72.50 72.61 70.14 70.19 16,273,361 -1.96(-2.72%)
Jan 18, 2022 73.49 73.73 71.97 72.15 14,301,408 -1.56(-2.12%)
Jan 14, 2022 73.72 0 +0.65(+0.88%)
Jan 13, 2022 72.87 73.66 72.76 73.07 10,740,368 +0.43(+0.59%)
Jan 12, 2022 72.64 73.17 72.02 72.64 13,071,829 +0.20(+0.27%)
Jan 11, 2022 72.45 72.52 71.19 72.44 10,228,355 +0.25(+0.35%)
Jan 10, 2022 72.67 72.94 71.24 72.19 14,880,318 -0.11(-0.16%)
Jan 07, 2022 71.72 72.45 71.22 72.30 14,255,257 +0.70(+0.98%)
Jan 06, 2022 69.94 71.81 69.66 71.60 16,368,232 +2.61(+3.78%)
Jan 05, 2022 69.65 70.41 68.93 68.99 12,139,320 -0.45(-0.65%)
Jan 04, 2022 68.34 70.10 68.27 69.44 15,068,125 +1.91(+2.83%)
Jan 03, 2022 66.99 68.27 66.93 67.53 11,024,438 +1.24(+1.86%)
Dec 31, 2021 66.12 66.63 65.96 66.30 5,409,570 -0.02(-0.03%)
Dec 30, 2021 66.70 67.40 66.26 66.31 5,722,138 -0.31(-0.46%)
Dec 29, 2021 66.54 66.83 66.18 66.62 5,140,991 +0.12(+0.18%)
Dec 28, 2021 66.20 66.96 66.08 66.50 5,337,184 +0.05(+0.07%)
Dec 27, 2021 65.71 66.47 65.12 66.45 5,026,466 +0.95(+1.46%)
Dec 23, 2021 65.40 66.02 65.24 65.50 6,112,328 +0.57(+0.88%)
Dec 22, 2021 64.29 64.99 63.94 64.93 6,829,573 +0.50(+0.77%)
Dec 21, 2021 63.33 64.56 63.17 64.43 9,669,929 +1.92(+3.07%)
Dec 20, 2021 62.91 62.93 61.25 62.52 16,778,660 -1.07(-1.69%)
Dec 17, 2021 64.74 65.04 62.95 63.59 12,907,839 -1.58(-2.43%)
Dec 16, 2021 65.93 66.70 64.97 65.17 12,222,184 +0.12(+0.19%)
Dec 15, 2021 65.01 65.65 64.07 65.05 12,129,835 +0.50(+0.78%)
Dec 14, 2021 64.01 65.49 64.01 64.55 9,051,571 +0.59(+0.92%)
Dec 13, 2021 65.41 65.41 63.85 63.96 7,814,084 -1.64(-2.50%)
Dec 10, 2021 65.85 66.10 64.64 65.60 7,715,905 +0.15(+0.23%)
Dec 09, 2021 65.74 66.15 65.41 65.45 6,166,855 -0.73(-1.11%)
Dec 08, 2021 66.58 66.82 65.89 66.18 7,469,767 -0.13(-0.20%)
Dec 07, 2021 66.63 67.15 65.89 66.31 10,949,594 +0.20(+0.30%)
Dec 06, 2021 65.48 66.93 65.14 66.12 13,969,328 +1.66(+2.57%)
Dec 03, 2021 66.49 66.55 63.91 64.46 15,104,507 -1.80(-2.72%)
Dec 02, 2021 64.75 66.69 64.29 66.27 12,752,526 +2.18(+3.40%)
Dec 01, 2021 66.30 67.35 64.07 64.09 13,894,459 -0.86(-1.32%)
Nov 30, 2021 65.61 66.00 64.58 64.94 18,823,260 -1.70(-2.55%)
Nov 29, 2021 67.55 67.87 66.14 66.65 12,221,536 +0.14(+0.21%)
Nov 26, 2021 67.69 67.82 65.40 66.51 18,470,428 -3.51(-5.01%)
Nov 24, 2021 69.88 70.48 69.64 70.02 7,861,055 -0.18(-0.25%)
Nov 23, 2021 69.62 70.28 69.29 70.19 8,137,216 +1.10(+1.59%)
Nov 22, 2021 69.08 70.32 69.06 69.09 10,197,741 +0.73(+1.08%)
Nov 19, 2021 67.91 68.65 67.23 68.36 11,353,189 -0.52(-0.76%)
Nov 18, 2021 69.12 69.04 68.75 68.88 7,400,565 -0.15(-0.22%)
Nov 17, 2021 69.36 69.48 68.39 69.03 8,753,106 -0.60(-0.86%)
Nov 16, 2021 69.52 70.07 69.08 69.62 4,629,352 -0.03(-0.04%)
Nov 15, 2021 69.66 69.96 69.40 69.65 4,840,198 +0.26(+0.38%)
Nov 12, 2021 69.67 69.87 68.74 69.39 9,236,287 -0.26(-0.37%)
Nov 11, 2021 69.44 70.02 69.11 69.65 5,749,410 +0.60(+0.88%)
Nov 10, 2021 69.30 69.01 69.05 12,061,442 -0.19(-0.27%)
Nov 09, 2021 69.07 69.42 68.55 69.23 10,498,395 -0.24(-0.35%)
Nov 08, 2021 69.75 70.32 69.02 69.48 7,115,673 +0.08(+0.12%)
Nov 05, 2021 69.11 70.03 68.84 69.39 9,369,353 +0.73(+1.06%)
Nov 04, 2021 69.64 69.70 67.98 68.67 9,269,278 -1.13(-1.61%)
Nov 03, 2021 67.63 70.01 67.59 69.79 10,453,542 +1.87(+2.75%)
Nov 02, 2021 68.17 68.61 67.74 67.92 6,015,245 -0.22(-0.33%)
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.