Skip to main content

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

64.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 63.34 64.54 62.03 64.52 9,869,061 +1.13(+1.78%)
Nov 29, 2022 62.98 63.62 62.87 63.39 4,199,904 +0.38(+0.60%)
Nov 28, 2022 63.92 64.17 62.74 63.01 5,471,881 -1.44(-2.23%)
Nov 25, 2022 64.16 64.58 64.06 64.45 1,443,249 +0.48(+0.75%)
Nov 23, 2022 63.94 64.28 63.69 63.97 3,889,339 -0.01(-0.02%)
Nov 22, 2022 63.68 64.11 63.52 63.98 4,913,638 +0.69(+1.09%)
Nov 21, 2022 62.88 63.38 62.74 63.29 4,181,083 +0.34(+0.54%)
Nov 18, 2022 63.24 63.66 62.40 62.95 6,962,551 +0.40(+0.64%)
Nov 17, 2022 62.74 62.89 62.11 62.55 9,879,121 -0.94(-1.48%)
Nov 16, 2022 64.39 64.52 63.31 63.49 5,798,862 -1.05(-1.63%)
Nov 15, 2022 64.94 65.60 63.99 64.54 6,506,935 +0.43(+0.67%)
Nov 14, 2022 64.82 65.09 64.09 64.11 5,388,649 -0.92(-1.41%)
Nov 11, 2022 65.49 65.97 64.80 65.03 6,676,463 -0.46(-0.70%)
Nov 10, 2022 64.37 65.66 64.24 65.49 9,628,202 +2.92(+4.67%)
Nov 09, 2022 63.03 63.36 62.45 62.57 5,426,279 -0.98(-1.54%)
Nov 08, 2022 63.78 64.30 62.97 63.55 7,449,060 -0.19(-0.30%)
Nov 07, 2022 63.71 64.13 63.09 63.74 4,678,537 +0.37(+0.58%)
Nov 04, 2022 62.70 63.48 62.33 63.37 7,671,476 +1.46(+2.36%)
Nov 03, 2022 61.82 62.22 60.96 61.91 7,022,631 -0.46(-0.74%)
Nov 02, 2022 63.72 62.28 62.37 11,226,117 -1.62(-2.53%)
Nov 01, 2022 64.40 64.50 63.77 63.99 6,096,593 +0.04(+0.06%)
Oct 31, 2022 63.52 64.32 63.47 63.95 5,375,531 +0.10(+0.16%)
Oct 28, 2022 62.64 63.91 62.40 63.85 7,107,128 +1.54(+2.47%)
Oct 27, 2022 62.98 63.34 62.22 62.31 6,242,286 +0.02(+0.03%)
Oct 26, 2022 62.56 63.06 62.21 62.29 7,675,051 -0.07(-0.11%)
Oct 25, 2022 61.19 62.56 61.05 62.36 6,392,316 +0.89(+1.45%)
Oct 24, 2022 60.98 61.66 60.69 61.47 11,255,030 +1.03(+1.70%)
Oct 21, 2022 59.82 60.69 59.31 60.44 10,769,532 +0.78(+1.31%)
Oct 20, 2022 61.62 62.00 59.26 59.66 13,310,984 -2.11(-3.42%)
Oct 19, 2022 62.53 63.06 61.23 61.77 9,461,234 -1.31(-2.08%)
Oct 18, 2022 63.92 64.20 62.58 63.08 8,744,533 -0.04(-0.06%)
Oct 17, 2022 62.63 63.36 62.31 63.12 8,767,593 +1.61(+2.62%)
Oct 14, 2022 62.80 63.77 61.40 61.51 11,545,597 -0.96(-1.54%)
Oct 13, 2022 58.93 62.72 58.51 62.47 12,046,664 +2.65(+4.43%)
Oct 12, 2022 60.05 60.55 59.27 59.82 6,334,622 -0.13(-0.22%)
Oct 11, 2022 59.85 60.72 59.46 59.95 8,090,812 -0.26(-0.43%)
Oct 10, 2022 60.75 61.01 59.80 60.21 5,073,123 -0.13(-0.22%)
Oct 07, 2022 61.24 61.42 60.04 60.34 6,649,841 -1.41(-2.28%)
Oct 06, 2022 61.85 62.40 61.42 61.75 6,173,412 -0.60(-0.96%)
Oct 05, 2022 61.95 62.51 61.64 62.35 6,652,382 -0.52(-0.83%)
Oct 04, 2022 61.01 62.87 60.87 62.87 8,814,579 +2.64(+4.38%)
Oct 03, 2022 59.54 60.53 58.66 60.23 6,854,987 +1.35(+2.29%)
Sep 30, 2022 59.09 60.18 58.77 58.88 7,510,724 -0.23(-0.39%)
Sep 29, 2022 59.30 59.51 58.39 59.11 7,775,085 -0.98(-1.63%)
Sep 28, 2022 59.23 60.55 59.07 60.09 8,098,161 +1.02(+1.73%)
Sep 27, 2022 60.21 60.61 58.47 59.07 10,322,883 -0.71(-1.19%)
Sep 26, 2022 59.80 60.73 59.49 59.78 6,635,204 -0.52(-0.86%)
Sep 23, 2022 60.55 60.72 59.37 60.30 9,777,320 -0.96(-1.57%)
Sep 22, 2022 62.91 62.96 61.05 61.26 9,303,579 -1.43(-2.28%)
Sep 21, 2022 63.72 64.40 62.67 62.69 9,269,322 -0.75(-1.18%)
Sep 20, 2022 63.27 63.75 62.86 63.44 6,936,716 -0.21(-0.33%)
Sep 19, 2022 61.84 63.83 61.84 63.65 6,632,527 +1.07(+1.71%)
Sep 16, 2022 62.42 62.62 61.70 62.58 7,893,435 -0.58(-0.91%)
Sep 15, 2022 62.26 63.88 62.26 63.16 7,412,902 +0.73(+1.16%)
Sep 14, 2022 62.35 62.66 61.55 62.43 5,167,649 +0.16(+0.26%)
Sep 13, 2022 63.17 63.43 61.98 62.27 7,692,457 -2.04(-3.17%)
Sep 12, 2022 63.80 64.63 63.73 64.31 4,815,891 +0.64(+1.00%)
Sep 09, 2022 63.48 63.96 63.14 63.68 6,008,695 +0.78(+1.23%)
Sep 08, 2022 61.06 62.95 60.83 62.90 7,508,707 +1.32(+2.15%)
Sep 07, 2022 60.13 61.70 60.08 61.58 7,412,150 +1.16(+1.93%)
Sep 06, 2022 61.63 61.94 60.00 60.41 7,305,001 -0.99(-1.62%)
Sep 02, 2022 62.41 62.97 61.03 61.41 6,816,678 -0.46(-0.74%)
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.