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 (%)
Sep 30, 2019 46.71 46.90 46.30 46.30 7,333,631 -0.27(-0.58%)
Sep 27, 2019 46.64 47.37 46.34 46.58 8,125,490 +0.22(+0.47%)
Sep 26, 2019 46.75 46.85 46.32 46.36 7,136,404 -0.56(-1.20%)
Sep 25, 2019 46.16 47.03 46.10 46.92 6,784,264 +0.82(+1.77%)
Sep 24, 2019 46.75 46.93 45.83 46.10 9,375,642 -0.68(-1.46%)
Sep 23, 2019 46.42 46.98 46.21 46.79 4,424,865 +0.04(+0.08%)
Sep 20, 2019 46.96 47.34 46.60 46.75 7,589,893 -0.18(-0.37%)
Sep 19, 2019 47.23 47.69 46.85 46.93 6,612,916 -0.42(-0.88%)
Sep 18, 2019 46.75 47.56 46.51 47.35 8,135,389 +0.34(+0.72%)
Sep 17, 2019 47.38 47.38 46.62 47.01 6,674,539 -0.59(-1.25%)
Sep 16, 2019 47.06 47.76 46.95 47.60 5,263,680 +0.01(+0.02%)
Sep 13, 2019 47.56 47.97 47.27 47.59 8,980,871 +0.51(+1.09%)
Sep 12, 2019 46.55 47.28 46.16 47.08 9,067,655 +0.10(+0.22%)
Sep 11, 2019 46.51 47.01 45.67 46.97 10,635,562 +0.56(+1.20%)
Sep 10, 2019 45.73 46.44 45.65 46.41 12,615,452 +0.85(+1.88%)
Sep 09, 2019 44.43 45.75 44.19 45.56 12,794,894 +1.55(+3.53%)
Sep 06, 2019 44.23 44.45 43.89 44.01 6,011,986 -0.25(-0.57%)
Sep 05, 2019 43.75 44.71 43.72 44.26 11,159,452 +1.26(+2.92%)
Sep 04, 2019 43.05 43.23 42.73 43.00 5,727,604 +0.33(+0.78%)
Sep 03, 2019 43.32 43.33 42.42 42.67 7,990,670 -1.02(-2.33%)
Aug 30, 2019 43.93 44.14 43.54 43.69 5,348,053 +0.10(+0.24%)
Aug 29, 2019 43.08 43.75 43.08 43.59 8,554,345 +0.91(+2.12%)
Aug 28, 2019 41.86 42.96 41.86 42.68 6,084,298 +0.64(+1.51%)
Aug 27, 2019 42.95 43.07 41.82 42.05 12,547,958 -0.75(-1.75%)
Aug 26, 2019 42.71 42.87 42.29 42.80 5,387,223 +0.39(+0.93%)
Aug 23, 2019 43.59 44.03 42.19 42.40 13,460,467 -1.41(-3.22%)
Aug 22, 2019 43.91 44.16 43.46 43.82 6,020,308 +0.17(+0.38%)
Aug 21, 2019 43.74 43.82 43.46 43.65 7,791,297 +0.24(+0.56%)
Aug 20, 2019 43.75 43.79 43.27 43.41 5,624,425 -0.62(-1.41%)
Aug 19, 2019 44.30 44.45 43.99 44.02 6,180,444 +0.44(+1.02%)
Aug 16, 2019 42.74 43.64 42.74 43.58 7,726,190 +1.19(+2.80%)
Aug 15, 2019 42.84 43.05 42.30 42.39 6,632,166 -0.34(-0.80%)
Aug 14, 2019 42.95 43.41 42.41 42.73 12,253,121 -1.41(-3.20%)
Aug 13, 2019 43.46 44.91 43.45 44.15 7,693,635 +0.43(+0.98%)
Aug 12, 2019 44.04 44.16 43.66 43.72 6,435,191 -0.90(-2.01%)
Aug 09, 2019 44.62 44.84 44.21 44.62 4,749,734 -0.17(-0.37%)
Aug 08, 2019 44.37 45.04 44.25 44.78 7,348,246 +0.83(+1.88%)
Aug 07, 2019 43.56 44.09 43.08 43.95 11,651,746 -0.59(-1.33%)
Aug 06, 2019 44.50 44.74 43.68 44.55 10,347,127 +0.37(+0.85%)
Aug 05, 2019 44.66 44.83 43.53 44.17 17,101,650 -1.49(-3.26%)
Aug 02, 2019 45.95 46.09 45.04 45.66 12,704,309 -0.40(-0.87%)
Aug 01, 2019 48.01 48.31 45.91 46.06 17,041,998 -2.01(-4.17%)
Jul 31, 2019 48.31 48.59 47.90 48.07 9,689,590 -0.24(-0.49%)
Jul 30, 2019 47.42 48.32 47.25 48.31 4,178,612 +0.56(+1.17%)
Jul 29, 2019 48.25 48.40 47.66 47.75 5,294,202 -0.51(-1.07%)
Jul 26, 2019 47.52 48.36 47.46 48.26 5,845,774 +0.80(+1.69%)
Jul 25, 2019 47.79 48.20 47.28 47.46 7,938,646 -0.32(-0.68%)
Jul 24, 2019 46.52 47.93 46.52 47.78 9,137,997 +1.11(+2.37%)
Jul 23, 2019 46.16 46.69 45.98 46.67 5,704,165 +0.49(+1.06%)
Jul 22, 2019 46.40 46.43 45.90 46.19 4,432,871 -0.30(-0.64%)
Jul 19, 2019 46.19 46.78 46.14 46.48 6,712,511 +0.37(+0.79%)
Jul 18, 2019 45.61 46.47 45.41 46.12 6,674,018 +0.37(+0.82%)
Jul 17, 2019 45.97 46.07 45.45 45.74 5,746,699 -0.35(-0.76%)
Jul 16, 2019 46.12 46.33 45.72 46.09 6,304,500 -0.04(-0.09%)
Jul 15, 2019 47.08 47.27 46.00 46.13 6,764,860 -0.92(-1.95%)
Jul 12, 2019 46.68 47.16 46.52 47.05 5,620,027 +0.45(+0.97%)
Jul 11, 2019 46.33 46.67 45.99 46.60 5,832,278 +0.37(+0.79%)
Jul 10, 2019 46.59 46.78 46.13 46.23 7,554,495 -0.53(-1.14%)
Jul 09, 2019 46.24 46.81 46.22 46.76 3,280,202 +0.23(+0.49%)
Jul 08, 2019 46.75 46.95 46.36 46.54 4,847,209 -0.61(-1.29%)
Jul 05, 2019 47.08 47.41 46.92 47.15 6,545,725 +0.55(+1.18%)
Jul 03, 2019 46.29 46.65 46.15 46.60 4,033,724 +0.41(+0.89%)
Jul 02, 2019 46.69 46.82 45.90 46.19 6,470,458 -0.69(-1.47%)
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.