Skip to main content

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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 59.44 60.25 58.90 59.92 8,883,627 -0.03(-0.05%)
May 27, 2022 59.14 59.96 59.04 59.95 6,184,977 +0.92(+1.56%)
May 26, 2022 58.04 59.30 57.92 59.03 8,401,176 +1.27(+2.20%)
May 25, 2022 56.71 58.20 56.67 57.76 9,305,749 +0.90(+1.57%)
May 24, 2022 57.05 57.20 55.64 56.87 9,161,116 -0.43(-0.75%)
May 23, 2022 56.95 57.95 56.47 57.30 11,642,267 +1.37(+2.45%)
May 20, 2022 56.24 56.69 54.74 55.92 11,293,268 +0.15(+0.27%)
May 19, 2022 55.78 56.53 55.57 55.78 15,924,771 -0.68(-1.21%)
May 18, 2022 57.20 57.49 56.12 56.46 11,805,884 -1.42(-2.45%)
May 17, 2022 56.93 57.97 56.75 57.87 10,571,063 +2.04(+3.66%)
May 16, 2022 56.22 56.63 55.32 55.83 8,398,410 -0.64(-1.14%)
May 13, 2022 56.54 57.07 56.00 56.48 11,327,231 +0.51(+0.92%)
May 12, 2022 55.66 56.19 54.78 55.96 13,931,986 +0.00(+0.00%)
May 11, 2022 57.00 58.06 55.87 55.96 17,074,684 -0.95(-1.67%)
May 10, 2022 57.93 58.34 55.79 56.91 16,190,342 -0.68(-1.18%)
May 09, 2022 57.66 58.26 57.19 57.59 14,532,086 -0.80(-1.37%)
May 06, 2022 58.93 59.17 57.69 58.40 15,924,840 -0.75(-1.26%)
May 05, 2022 60.29 60.29 58.25 59.14 16,733,982 -1.76(-2.89%)
May 04, 2022 59.25 61.05 58.83 60.90 18,635,150 +1.62(+2.74%)
May 03, 2022 58.62 59.61 58.19 59.28 11,693,790 +0.81(+1.39%)
May 02, 2022 58.07 58.68 57.09 58.47 18,785,690 +0.81(+1.41%)
Apr 29, 2022 59.26 59.70 57.49 57.66 14,389,951 -1.87(-3.15%)
Apr 28, 2022 59.33 59.72 58.38 59.53 10,603,005 +0.87(+1.48%)
Apr 27, 2022 58.72 59.29 58.32 58.67 13,201,286 -0.04(-0.06%)
Apr 26, 2022 59.65 60.25 58.64 58.70 12,288,859 -1.86(-3.08%)
Apr 25, 2022 59.92 60.69 58.83 60.57 13,213,203 +0.07(+0.11%)
Apr 22, 2022 61.72 61.86 60.46 60.50 13,340,710 -1.30(-2.10%)
Apr 21, 2022 63.57 63.98 61.48 61.80 14,421,585 -1.30(-2.05%)
Apr 20, 2022 63.07 63.77 62.95 63.10 11,459,422 +0.39(+0.62%)
Apr 19, 2022 61.01 62.82 60.98 62.70 17,801,120 +2.18(+3.60%)
Apr 18, 2022 60.06 60.78 60.02 60.52 10,044,413 +0.21(+0.34%)
Apr 14, 2022 61.16 61.53 60.11 60.32 12,536,612 -0.78(-1.28%)
Apr 13, 2022 59.89 61.19 59.49 61.10 10,764,601 +0.85(+1.41%)
Apr 12, 2022 60.81 61.67 59.92 60.25 13,434,470 -0.56(-0.92%)
Apr 11, 2022 60.48 61.93 60.48 60.81 10,067,098 +0.21(+0.35%)
Apr 08, 2022 61.03 61.40 60.31 60.60 9,932,761 -0.09(-0.15%)
Apr 07, 2022 61.56 61.79 60.13 60.69 13,311,863 -0.78(-1.27%)
Apr 06, 2022 62.20 62.30 61.39 61.47 14,822,510 -0.93(-1.49%)
Apr 05, 2022 63.25 63.60 62.28 62.41 12,491,311 -0.89(-1.40%)
Apr 04, 2022 63.50 63.70 62.35 63.29 16,075,392 -0.34(-0.53%)
Apr 01, 2022 65.07 65.24 63.33 63.63 16,803,284 -0.62(-0.96%)
Mar 31, 2022 65.38 65.96 64.20 64.24 11,360,592 -1.20(-1.84%)
Mar 30, 2022 67.49 67.54 64.85 65.44 16,255,949 -2.08(-3.08%)
Mar 29, 2022 67.23 67.85 66.63 67.52 14,592,749 +1.25(+1.89%)
Mar 28, 2022 66.64 66.67 65.36 66.27 10,547,934 -0.66(-0.99%)
Mar 25, 2022 65.82 67.03 65.67 66.94 9,352,164 +1.24(+1.89%)
Mar 24, 2022 65.69 66.02 64.83 65.70 7,021,254 +0.63(+0.97%)
Mar 23, 2022 66.84 67.04 65.00 65.06 14,045,178 -2.40(-3.55%)
Mar 22, 2022 67.17 68.07 67.04 67.46 12,331,698 +1.11(+1.67%)
Mar 21, 2022 67.11 67.76 65.70 66.35 12,253,437 -0.36(-0.54%)
Mar 18, 2022 66.66 67.01 65.15 66.71 14,172,642 -0.13(-0.19%)
Mar 17, 2022 66.67 67.02 65.77 66.84 11,657,504 -0.73(-1.08%)
Mar 16, 2022 66.17 67.83 66.12 67.57 17,408,754 +2.06(+3.14%)
Mar 15, 2022 65.81 66.34 64.54 65.51 17,980,044 +0.19(+0.30%)
Mar 14, 2022 65.99 66.80 64.97 65.32 15,465,470 +0.34(+0.53%)
Mar 11, 2022 65.58 66.43 64.88 64.97 21,247,670 +0.02(+0.03%)
Mar 10, 2022 64.04 64.96 11,943,523 +0.05(+0.07%)
Mar 09, 2022 64.63 65.54 64.48 64.91 18,428,582 +2.23(+3.55%)
Mar 08, 2022 62.84 64.49 62.03 62.68 22,905,868 +0.50(+0.81%)
Mar 07, 2022 64.57 65.01 62.15 62.18 18,817,932 -2.80(-4.31%)
Mar 04, 2022 66.13 66.27 64.12 64.98 14,950,197 -2.65(-3.92%)
Mar 03, 2022 68.26 68.49 66.99 67.64 13,718,104 -0.43(-0.63%)
Mar 02, 2022 65.86 68.56 65.86 68.06 12,700,491 +2.90(+4.46%)
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.