Skip to main content

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

57.55 +0.54 (+0.95%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 68.22 68.53 64.49 65.16 18,637,890 -3.77(-5.47%)
Feb 28, 2022 67.31 68.99 67.27 68.93 13,479,324 +0.41(+0.60%)
Feb 25, 2022 66.17 68.69 66.92 68.52 11,407,847 +3.02(+4.60%)
Feb 24, 2022 64.23 65.74 63.20 65.50 19,919,322 -1.20(-1.79%)
Feb 23, 2022 68.26 68.91 66.44 66.70 10,981,349 -1.20(-1.76%)
Feb 22, 2022 67.99 68.68 67.39 67.90 10,471,407 -0.34(-0.50%)
Feb 18, 2022 68.24 0 +0.12(+0.18%)
Feb 17, 2022 69.54 69.65 67.99 68.12 8,936,983 -2.14(-3.05%)
Feb 16, 2022 69.65 70.63 69.46 70.26 7,104,017 +0.13(+0.19%)
Feb 15, 2022 69.15 70.23 68.97 70.13 9,369,017 +1.83(+2.68%)
Feb 14, 2022 69.10 69.76 67.71 68.31 9,674,346 -0.54(-0.78%)
Feb 11, 2022 68.98 70.51 68.41 68.84 15,747,385 -0.58(-0.83%)
Feb 10, 2022 69.47 70.75 69.02 69.42 13,315,029 -0.17(-0.24%)
Feb 09, 2022 70.55 70.59 69.35 69.59 9,230,229 -0.59(-0.85%)
Feb 08, 2022 69.12 70.39 69.06 70.18 12,446,661 +1.70(+2.48%)
Feb 07, 2022 68.28 68.87 67.81 68.48 8,078,261 +0.32(+0.48%)
Feb 04, 2022 67.29 68.64 66.97 68.16 13,334,236 +1.28(+1.91%)
Feb 03, 2022 67.33 66.72 66.88 13,919,758 -0.39(-0.58%)
Feb 02, 2022 67.49 67.55 66.48 67.27 9,532,658 -0.18(-0.26%)
Feb 01, 2022 66.54 67.59 65.73 67.44 11,468,540 +1.00(+1.51%)
Jan 31, 2022 65.40 66.46 66.44 13,457,986 +0.55(+0.83%)
Jan 28, 2022 65.54 65.89 64.18 65.89 17,477,656 +0.35(+0.54%)
Jan 27, 2022 67.43 68.54 64.96 65.54 18,528,692 -1.41(-2.11%)
Jan 26, 2022 68.00 68.65 65.87 66.95 17,313,084 -0.37(-0.55%)
Jan 25, 2022 66.74 68.08 65.38 67.32 18,449,316 -0.06(-0.08%)
Jan 24, 2022 65.34 67.63 64.62 67.38 19,384,534 +0.93(+1.40%)
Jan 21, 2022 67.55 68.23 66.29 66.45 20,940,140 -1.33(-1.96%)
Jan 20, 2022 69.61 70.50 67.57 67.78 18,036,000 -1.83(-2.63%)
Jan 19, 2022 71.90 72.01 69.56 69.60 16,409,848 -1.95(-2.72%)
Jan 18, 2022 72.88 73.12 71.37 71.55 14,421,356 -1.55(-2.12%)
Jan 14, 2022 73.10 0 +0.64(+0.88%)
Jan 13, 2022 72.27 73.05 72.16 72.46 10,830,449 +0.43(+0.59%)
Jan 12, 2022 72.04 72.56 71.42 72.04 13,181,464 +0.19(+0.27%)
Jan 11, 2022 71.85 71.91 70.60 71.84 10,314,141 +0.25(+0.35%)
Jan 10, 2022 72.06 72.33 70.64 71.59 15,005,121 -0.11(-0.16%)
Jan 07, 2022 71.13 71.85 70.62 71.70 14,374,817 +0.70(+0.98%)
Jan 06, 2022 69.36 71.21 69.08 71.01 16,505,514 +2.59(+3.78%)
Jan 05, 2022 69.07 69.83 68.36 68.42 12,241,134 -0.45(-0.65%)
Jan 04, 2022 67.77 69.52 67.70 68.86 15,194,503 +1.89(+2.83%)
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.