Skip to main content

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

50.31 +0.29 (+0.58%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 60.45 61.21 60.39 60.85 5,648,937 +0.10(+0.16%)
Oct 28, 2022 59.61 60.82 59.38 60.76 7,468,605 +1.47(+2.47%)
Oct 27, 2022 59.93 60.27 59.20 59.29 6,559,776 +0.02(+0.03%)
Oct 26, 2022 59.53 60.01 59.20 59.28 8,065,414 -0.07(-0.11%)
Oct 25, 2022 58.23 59.53 58.10 59.34 6,717,437 +0.85(+1.45%)
Oct 24, 2022 58.03 58.68 57.75 58.49 11,827,475 +0.98(+1.70%)
Oct 21, 2022 56.92 57.75 56.44 57.51 11,317,284 +0.74(+1.31%)
Oct 20, 2022 58.64 59.00 56.39 56.77 13,987,998 -2.01(-3.42%)
Oct 19, 2022 59.50 60.01 58.26 58.78 9,942,445 -1.25(-2.08%)
Oct 18, 2022 60.83 61.09 59.55 60.03 9,189,291 -0.04(-0.06%)
Oct 17, 2022 59.60 60.29 59.29 60.06 9,213,524 +1.53(+2.62%)
Oct 14, 2022 59.76 60.68 58.43 58.53 12,132,821 -0.91(-1.54%)
Oct 13, 2022 56.08 59.68 55.68 59.45 12,659,373 +2.52(+4.43%)
Oct 12, 2022 57.14 57.61 56.40 56.92 6,656,809 -0.12(-0.22%)
Oct 11, 2022 56.95 57.78 56.58 57.05 8,502,321 -0.25(-0.43%)
Oct 10, 2022 57.81 58.06 56.91 57.30 5,331,148 -0.12(-0.22%)
Oct 07, 2022 58.28 58.45 57.13 57.42 6,988,060 -1.34(-2.28%)
Oct 06, 2022 58.86 59.38 58.45 58.76 6,487,399 -0.57(-0.96%)
Oct 05, 2022 58.95 59.48 58.66 59.33 6,990,731 -0.49(-0.83%)
Oct 04, 2022 58.06 59.83 57.92 59.83 9,262,900 +2.51(+4.38%)
Oct 03, 2022 56.66 57.60 55.82 57.31 7,203,640 +1.28(+2.29%)
Sep 30, 2022 56.23 57.27 55.93 56.03 7,892,729 -0.22(-0.39%)
Sep 29, 2022 56.43 56.63 55.56 56.25 8,170,536 -0.93(-1.63%)
Sep 28, 2022 56.36 57.61 56.21 57.18 8,510,044 +0.97(+1.73%)
Sep 27, 2022 57.30 57.68 55.64 56.21 10,847,918 -0.68(-1.19%)
Sep 26, 2022 56.91 57.79 56.61 56.89 6,972,679 -0.49(-0.86%)
Sep 23, 2022 57.62 57.78 56.50 57.38 10,274,607 -0.91(-1.57%)
Sep 22, 2022 59.87 59.91 58.10 58.30 9,776,771 -1.36(-2.28%)
Sep 21, 2022 60.64 61.28 59.64 59.66 9,740,772 -0.71(-1.18%)
Sep 20, 2022 60.21 60.66 59.82 60.37 7,289,526 -0.20(-0.33%)
Sep 19, 2022 58.85 60.74 58.85 60.57 6,969,866 +1.02(+1.71%)
Sep 16, 2022 59.40 59.59 58.71 59.55 8,294,905 -0.55(-0.91%)
Sep 15, 2022 59.25 60.79 59.25 60.10 7,789,932 +0.69(+1.16%)
Sep 14, 2022 59.34 59.63 58.57 59.41 5,430,482 +0.15(+0.26%)
Sep 13, 2022 60.11 60.36 58.98 59.26 8,083,705 -1.94(-3.17%)
Sep 12, 2022 60.72 61.50 60.65 61.20 5,060,834 +0.61(+1.00%)
Sep 09, 2022 60.40 60.86 60.08 60.59 6,314,305 +0.74(+1.23%)
Sep 08, 2022 58.11 59.90 57.89 59.86 7,890,610 +1.26(+2.15%)
Sep 07, 2022 57.22 58.71 57.17 58.60 7,789,142 +1.11(+1.93%)
Sep 06, 2022 58.64 58.94 57.09 57.49 7,676,543 -0.95(-1.62%)
Sep 02, 2022 59.39 59.92 58.08 58.44 7,163,383 -0.44(-0.74%)
Sep 01, 2022 58.95 59.23 58.28 58.87 8,374,856 -0.34(-0.58%)
Aug 31, 2022 59.85 60.07 59.11 59.21 4,300,441 -0.45(-0.76%)
Aug 30, 2022 59.90 60.18 59.07 59.67 6,401,159 -0.05(-0.08%)
Aug 29, 2022 60.27 60.45 59.61 59.71 5,951,502 -0.95(-1.56%)
Aug 26, 2022 62.48 62.58 60.60 60.66 5,952,633 -1.51(-2.43%)
Aug 25, 2022 61.21 62.34 61.21 62.17 4,870,478 +0.92(+1.50%)
Aug 24, 2022 61.39 61.52 60.92 61.26 3,697,352 -0.13(-0.22%)
Aug 23, 2022 61.77 62.19 61.35 61.39 3,993,189 -0.35(-0.57%)
Aug 22, 2022 62.34 62.49 61.57 61.74 5,463,043 -1.49(-2.36%)
Aug 19, 2022 63.90 63.90 62.89 63.23 5,642,282 -1.05(-1.63%)
Aug 18, 2022 64.14 64.37 63.80 64.28 3,747,349 +0.20(+0.31%)
Aug 17, 2022 64.07 64.41 63.60 64.08 5,210,899 -0.76(-1.17%)
Aug 16, 2022 63.91 65.12 63.90 64.84 6,777,551 +0.58(+0.90%)
Aug 15, 2022 63.32 64.28 63.23 64.26 4,427,098 +0.33(+0.52%)
Aug 12, 2022 63.42 63.95 62.99 63.93 4,693,262 +0.96(+1.53%)
Aug 11, 2022 62.57 63.11 62.56 62.97 5,970,293 +0.86(+1.39%)
Aug 10, 2022 61.48 62.43 61.33 62.11 8,354,079 +1.34(+2.21%)
Aug 09, 2022 60.57 60.78 60.25 60.76 3,196,518 +0.21(+0.34%)
Aug 08, 2022 60.74 61.16 60.35 60.56 3,499,538 -0.03(-0.05%)
Aug 05, 2022 59.84 60.77 59.56 60.58 7,706,834 +0.72(+1.20%)
Aug 04, 2022 60.32 60.32 59.72 59.87 5,445,706 -0.47(-0.78%)
Aug 03, 2022 60.11 60.57 59.60 60.34 6,028,100 +0.65(+1.09%)
Aug 02, 2022 60.19 60.28 59.53 59.69 5,164,027 -0.70(-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.