Skip to main content

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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 59.77 60.91 58.54 60.89 10,458,041 +1.07(+1.78%)
Nov 29, 2022 59.43 60.04 59.33 59.82 4,450,551 +0.36(+0.60%)
Nov 28, 2022 60.32 60.56 59.21 59.46 5,798,439 -1.36(-2.23%)
Nov 25, 2022 60.55 60.94 60.45 60.82 1,529,381 +0.45(+0.75%)
Nov 23, 2022 60.34 60.66 60.10 60.37 4,121,452 -0.01(-0.02%)
Nov 22, 2022 60.09 60.50 59.94 60.38 5,206,881 +0.65(+1.09%)
Nov 21, 2022 59.34 59.81 59.21 59.73 4,430,607 +0.32(+0.54%)
Nov 18, 2022 59.68 60.07 58.88 59.40 7,378,072 +0.38(+0.64%)
Nov 17, 2022 59.21 59.35 58.61 59.03 10,468,701 -0.89(-1.48%)
Nov 16, 2022 60.76 60.89 59.74 59.91 6,144,934 -0.99(-1.63%)
Nov 15, 2022 61.28 61.91 60.39 60.91 6,895,265 +0.41(+0.67%)
Nov 14, 2022 61.17 61.43 60.48 60.50 5,710,240 -0.87(-1.41%)
Nov 11, 2022 61.80 62.25 61.15 61.37 7,074,910 -0.43(-0.70%)
Nov 10, 2022 60.74 61.96 60.62 61.80 10,202,807 +2.76(+4.67%)
Nov 09, 2022 59.48 59.79 58.93 59.05 5,750,116 -0.92(-1.54%)
Nov 08, 2022 60.19 60.68 59.42 59.97 7,893,615 -0.18(-0.30%)
Nov 07, 2022 60.12 60.52 59.54 60.15 4,957,749 +0.35(+0.58%)
Nov 04, 2022 59.17 59.90 58.82 59.80 8,129,305 +1.38(+2.36%)
Nov 03, 2022 58.34 58.72 57.53 58.42 7,441,737 -0.43(-0.74%)
Nov 02, 2022 60.13 58.78 58.86 11,896,085 -1.53(-2.53%)
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.