Skip to main content

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

50.12 +0.10 (+0.20%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 48.96 49.08 48.81 48.81 3,748,084 -0.14(-0.28%)
Feb 27, 2019 48.41 49.00 48.27 48.95 4,634,267 +0.53(+1.09%)
Feb 26, 2019 48.63 49.14 48.40 48.42 7,165,632 -0.55(-1.13%)
Feb 25, 2019 49.54 49.59 48.94 48.97 7,325,892 -0.20(-0.40%)
Feb 22, 2019 49.04 49.23 48.84 49.17 3,592,248 +0.15(+0.30%)
Feb 21, 2019 49.34 49.41 48.77 49.02 3,856,520 -0.30(-0.61%)
Feb 20, 2019 48.77 49.37 48.51 49.33 5,500,073 +0.54(+1.11%)
Feb 19, 2019 48.09 48.90 47.90 48.78 6,375,051 +0.47(+0.96%)
Feb 15, 2019 47.69 48.43 47.50 48.32 7,145,642 +1.03(+2.17%)
Feb 14, 2019 47.29 47.58 46.97 47.29 9,041,385 -0.49(-1.03%)
Feb 13, 2019 47.80 47.95 47.47 47.78 8,071,215 +0.12(+0.25%)
Feb 12, 2019 47.44 47.92 47.44 47.66 10,460,917 +0.49(+1.04%)
Feb 11, 2019 46.83 47.19 46.67 47.17 5,758,369 +0.48(+1.03%)
Feb 08, 2019 46.92 47.20 46.29 46.69 9,601,830 -0.46(-0.97%)
Feb 07, 2019 47.52 47.75 46.72 47.14 21,098,922 +0.69(+1.48%)
Feb 06, 2019 46.23 46.61 46.14 46.45 5,615,432 +0.07(+0.15%)
Feb 05, 2019 46.64 46.65 46.04 46.39 7,512,930 -0.20(-0.43%)
Feb 04, 2019 46.11 46.60 45.86 46.58 5,344,710 +0.53(+1.14%)
Feb 01, 2019 45.83 46.20 45.75 46.06 7,396,747 +0.40(+0.87%)
Jan 31, 2019 45.84 46.16 44.82 45.66 17,830,654 -0.52(-1.12%)
Jan 30, 2019 46.47 46.59 46.10 46.18 11,062,648 -0.20(-0.43%)
Jan 29, 2019 46.47 46.79 46.36 46.38 7,481,114 -0.11(-0.24%)
Jan 28, 2019 45.83 46.56 45.83 46.49 8,060,192 +0.39(+0.84%)
Jan 25, 2019 45.92 46.32 45.58 46.10 7,978,985 +0.54(+1.19%)
Jan 24, 2019 45.36 45.88 45.01 45.56 9,589,776 +0.03(+0.06%)
Jan 23, 2019 45.69 45.83 45.12 45.53 7,647,726 -0.08(-0.17%)
Jan 22, 2019 45.59 45.95 45.30 45.61 11,687,844 -0.30(-0.66%)
Jan 18, 2019 45.52 45.95 44.87 45.91 10,254,586 +0.91(+2.01%)
Jan 17, 2019 44.47 45.16 44.24 45.01 11,180,661 +0.28(+0.64%)
Jan 16, 2019 44.03 44.79 43.82 44.72 13,064,626 +1.13(+2.59%)
Jan 15, 2019 43.20 43.64 42.80 43.59 9,286,929 +0.29(+0.68%)
Jan 14, 2019 42.70 43.64 42.64 43.30 6,646,535 +0.21(+0.48%)
Jan 11, 2019 42.67 43.30 42.45 43.09 7,680,095 +0.13(+0.30%)
Jan 10, 2019 42.83 43.14 42.42 42.96 9,445,908 -0.15(-0.34%)
Jan 09, 2019 42.90 43.23 42.55 43.11 7,628,348 +0.32(+0.75%)
Jan 08, 2019 42.70 42.83 41.93 42.79 11,860,018 +0.36(+0.85%)
Jan 07, 2019 42.00 42.82 41.68 42.43 8,988,212 +0.28(+0.65%)
Jan 04, 2019 41.65 42.27 41.45 42.15 11,729,667 +1.30(+3.19%)
Jan 03, 2019 40.87 41.67 40.57 40.85 10,715,195 -0.16(-0.40%)
Jan 02, 2019 39.85 41.10 39.69 41.01 10,949,705 +0.67(+1.67%)
Dec 31, 2018 40.33 40.62 39.52 40.34 10,901,080 +0.22(+0.56%)
Dec 28, 2018 39.95 40.59 39.72 40.12 11,048,263 +0.34(+0.87%)
Dec 27, 2018 39.39 39.80 38.49 39.77 11,658,020 -0.26(-0.65%)
Dec 26, 2018 38.38 40.05 37.89 40.03 15,831,755 +1.91(+5.00%)
Dec 24, 2018 38.63 38.96 38.13 38.13 9,219,895 -0.73(-1.89%)
Dec 21, 2018 39.51 40.13 38.79 38.86 15,505,170 -0.59(-1.49%)
Dec 20, 2018 39.19 39.80 39.04 39.45 27,993,770 +0.01(+0.02%)
Dec 19, 2018 40.53 41.08 39.28 39.44 20,765,794 -1.21(-2.97%)
Dec 18, 2018 41.48 41.90 40.45 40.65 18,658,456 -0.64(-1.56%)
Dec 17, 2018 41.40 42.24 41.12 41.29 14,325,144 -0.24(-0.58%)
Dec 14, 2018 41.92 42.73 41.46 41.53 14,752,875 -0.81(-1.92%)
Dec 13, 2018 43.56 43.68 42.24 42.34 14,143,508 -1.17(-2.70%)
Dec 12, 2018 43.58 44.10 43.07 43.51 11,702,291 +0.53(+1.23%)
Dec 11, 2018 43.94 44.09 42.78 42.98 11,360,315 -0.45(-1.03%)
Dec 10, 2018 44.14 44.28 42.93 43.43 15,054,434 -0.87(-1.97%)
Dec 07, 2018 44.60 45.33 43.92 44.30 16,017,494 -0.40(-0.90%)
Dec 06, 2018 44.19 44.74 43.61 44.70 19,714,030 -0.36(-0.80%)
Dec 04, 2018 47.29 47.51 44.70 45.06 22,987,496 -2.61(-5.48%)
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.