Skip to main content

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

50.30 +0.28 (+0.57%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 65.61 66.00 64.58 64.94 18,823,260 -1.70(-2.55%)
Nov 29, 2021 67.55 67.87 66.14 66.65 12,221,536 +0.14(+0.21%)
Nov 26, 2021 67.69 67.82 65.40 66.51 18,470,428 -3.51(-5.01%)
Nov 24, 2021 69.88 70.48 69.64 70.02 7,861,055 -0.18(-0.25%)
Nov 23, 2021 69.62 70.28 69.29 70.19 8,137,216 +1.10(+1.59%)
Nov 22, 2021 69.08 70.32 69.06 69.09 10,197,741 +0.73(+1.08%)
Nov 19, 2021 67.91 68.65 67.23 68.36 11,353,189 -0.52(-0.76%)
Nov 18, 2021 69.12 69.04 68.75 68.88 7,400,565 -0.15(-0.22%)
Nov 17, 2021 69.36 69.48 68.39 69.03 8,753,106 -0.60(-0.86%)
Nov 16, 2021 69.52 70.07 69.08 69.62 4,629,352 -0.03(-0.04%)
Nov 15, 2021 69.66 69.96 69.40 69.65 4,840,198 +0.26(+0.38%)
Nov 12, 2021 69.67 69.87 68.74 69.39 9,236,287 -0.26(-0.37%)
Nov 11, 2021 69.44 70.02 69.11 69.65 5,749,410 +0.60(+0.88%)
Nov 10, 2021 69.30 69.01 69.05 12,061,442 -0.19(-0.27%)
Nov 09, 2021 69.07 69.42 68.55 69.23 10,498,395 -0.24(-0.35%)
Nov 08, 2021 69.75 70.32 69.02 69.48 7,115,673 +0.08(+0.12%)
Nov 05, 2021 69.11 70.03 68.84 69.39 9,369,353 +0.73(+1.06%)
Nov 04, 2021 69.64 69.70 67.98 68.67 9,269,278 -1.13(-1.61%)
Nov 03, 2021 67.63 70.01 67.59 69.79 10,453,542 +1.87(+2.75%)
Nov 02, 2021 68.17 68.61 67.74 67.92 6,015,245 -0.22(-0.33%)
Nov 01, 2021 66.62 68.28 66.96 68.15 10,180,505 +2.18(+3.30%)
Oct 29, 2021 66.40 66.65 65.80 65.97 7,876,156 -0.22(-0.34%)
Oct 28, 2021 65.47 66.21 65.45 66.19 8,857,942 +1.15(+1.77%)
Oct 27, 2021 66.90 66.83 65.01 65.04 12,902,199 -2.34(-3.48%)
Oct 26, 2021 68.12 67.38 6,318,112 -0.59(-0.86%)
Oct 25, 2021 68.15 68.42 67.63 67.97 5,482,738 +0.26(+0.38%)
Oct 22, 2021 67.12 67.94 67.03 67.71 8,600,157 +0.71(+1.06%)
Oct 21, 2021 67.42 67.61 66.55 67.00 7,180,068 -0.45(-0.66%)
Oct 20, 2021 65.62 67.47 65.34 67.45 10,535,371 +1.72(+2.62%)
Oct 19, 2021 65.82 65.88 65.07 65.73 6,615,594 +0.06(+0.08%)
Oct 18, 2021 65.40 66.34 65.35 65.67 7,290,458 +0.16(+0.24%)
Oct 15, 2021 66.37 66.49 65.51 65.51 9,571,966 -0.07(-0.11%)
Oct 14, 2021 65.46 65.59 64.70 65.59 7,279,654 +0.97(+1.50%)
Oct 13, 2021 64.98 64.98 63.38 64.62 10,396,354 -0.36(-0.56%)
Oct 12, 2021 64.87 65.24 64.49 64.98 7,639,083 -0.04(-0.06%)
Oct 11, 2021 66.16 66.48 65.01 65.02 6,985,648 -0.76(-1.16%)
Oct 08, 2021 65.43 66.16 65.18 65.78 9,257,586 +0.29(+0.44%)
Oct 07, 2021 65.43 66.01 65.11 65.49 10,290,156 +0.59(+0.90%)
Oct 06, 2021 64.57 64.93 63.33 64.91 11,007,340 -0.20(-0.31%)
Oct 05, 2021 65.20 65.69 64.69 65.11 10,011,423 +0.34(+0.53%)
Oct 04, 2021 64.62 65.44 64.18 64.77 10,788,370 +0.23(+0.36%)
Oct 01, 2021 63.22 65.01 63.05 64.54 12,038,901 +1.51(+2.39%)
Sep 30, 2021 64.13 64.33 62.99 63.03 10,743,886 -0.80(-1.25%)
Sep 29, 2021 63.21 64.09 62.85 63.83 8,662,642 +0.69(+1.09%)
Sep 28, 2021 63.98 64.26 62.94 63.14 12,341,106 -0.47(-0.75%)
Sep 27, 2021 61.97 64.08 61.86 63.61 12,691,233 +2.30(+3.75%)
Sep 24, 2021 60.44 61.62 60.37 61.32 12,637,066 +0.63(+1.04%)
Sep 23, 2021 59.16 61.02 58.90 60.68 10,343,302 +2.22(+3.80%)
Sep 22, 2021 58.14 59.05 58.03 58.46 8,411,749 +0.98(+1.70%)
Sep 21, 2021 57.87 58.18 57.10 57.48 5,730,809 -0.12(-0.21%)
Sep 20, 2021 57.62 57.74 56.64 57.60 12,169,856 -1.47(-2.49%)
Sep 17, 2021 59.04 59.60 58.69 59.08 10,708,915 +0.07(+0.13%)
Sep 16, 2021 59.59 59.85 58.61 59.00 5,644,830 -0.14(-0.23%)
Sep 15, 2021 58.33 59.35 58.33 59.14 7,385,386 +0.95(+1.64%)
Sep 14, 2021 59.76 59.88 57.98 58.19 13,281,857 -1.36(-2.28%)
Sep 13, 2021 59.38 59.85 58.90 59.55 15,628,366 +0.70(+1.20%)
Sep 10, 2021 59.89 60.03 58.80 58.84 7,567,809 -0.71(-1.20%)
Sep 09, 2021 59.13 60.20 59.08 59.56 9,222,240 +0.25(+0.42%)
Sep 08, 2021 59.75 59.98 59.09 59.31 8,612,936 -0.77(-1.28%)
Sep 07, 2021 60.55 61.29 60.02 60.07 5,925,949 -0.24(-0.40%)
Sep 03, 2021 60.68 61.00 60.07 60.32 8,285,478 -0.19(-0.31%)
Sep 02, 2021 60.63 61.10 60.26 60.50 7,853,978 -0.07(-0.12%)
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.