Skip to main content

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

64.45 +0.48 (+0.75%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 61.95 62.24 61.24 61.87 7,969,516 -0.36(-0.58%)
Aug 31, 2022 62.89 63.13 62.11 62.22 4,092,301 -0.48(-0.76%)
Aug 30, 2022 62.95 63.24 62.07 62.70 6,091,346 -0.05(-0.08%)
Aug 29, 2022 63.34 63.53 62.64 62.75 5,663,451 -0.99(-1.56%)
Aug 26, 2022 65.65 65.76 63.69 63.74 5,664,528 -1.59(-2.43%)
Aug 25, 2022 64.32 65.51 64.32 65.34 4,634,749 +0.96(+1.50%)
Aug 24, 2022 64.51 64.65 64.02 64.37 3,518,402 -0.14(-0.22%)
Aug 23, 2022 64.91 65.36 64.47 64.51 3,799,920 -0.37(-0.57%)
Aug 22, 2022 65.51 65.66 64.70 64.88 5,198,633 -1.57(-2.36%)
Aug 19, 2022 67.15 67.15 66.09 66.45 5,369,198 -1.10(-1.63%)
Aug 18, 2022 67.40 67.64 67.05 67.55 3,565,978 +0.21(+0.31%)
Aug 17, 2022 67.32 67.69 66.84 67.34 4,958,694 -0.80(-1.17%)
Aug 16, 2022 67.16 68.43 67.14 68.14 6,449,520 +0.61(+0.90%)
Aug 15, 2022 66.54 67.55 66.45 67.53 4,212,828 +0.35(+0.52%)
Aug 12, 2022 66.65 67.20 66.19 67.18 4,466,110 +1.01(+1.53%)
Aug 11, 2022 65.75 66.32 65.74 66.17 5,681,333 +0.90(+1.39%)
Aug 10, 2022 64.61 65.60 64.45 65.27 7,949,745 +1.41(+2.21%)
Aug 09, 2022 63.66 63.87 63.32 63.85 3,041,808 +0.22(+0.34%)
Aug 08, 2022 63.82 64.27 63.42 63.64 3,330,162 -0.03(-0.05%)
Aug 05, 2022 62.88 63.86 62.59 63.67 7,333,826 +0.76(+1.20%)
Aug 04, 2022 63.39 63.39 62.76 62.91 5,182,136 -0.50(-0.78%)
Aug 03, 2022 63.17 63.66 62.63 63.41 5,736,342 +0.69(+1.09%)
Aug 02, 2022 63.25 63.35 62.56 62.72 4,914,090 -0.74(-1.16%)
Aug 01, 2022 63.02 63.83 62.54 63.46 5,466,958 +0.05(+0.08%)
Jul 29, 2022 62.55 63.66 62.41 63.41 4,051,659 +0.87(+1.40%)
Jul 28, 2022 62.44 62.57 61.60 62.53 4,827,019 +0.01(+0.02%)
Jul 27, 2022 61.54 62.92 61.48 62.52 6,059,613 +1.12(+1.83%)
Jul 26, 2022 61.49 62.13 61.21 61.40 5,304,685 -0.48(-0.77%)
Jul 25, 2022 61.20 62.06 61.04 61.88 5,131,330 +1.02(+1.68%)
Jul 22, 2022 61.59 62.00 60.42 60.85 6,135,536 -0.64(-1.03%)
Jul 21, 2022 61.12 61.50 60.50 61.49 7,839,623 +0.10(+0.16%)
Jul 20, 2022 60.27 61.51 60.13 61.39 5,307,329 +0.84(+1.38%)
Jul 19, 2022 59.40 60.80 59.28 60.55 7,337,428 +1.82(+3.10%)
Jul 18, 2022 59.06 59.82 58.51 58.73 7,513,380 +0.35(+0.60%)
Jul 15, 2022 57.47 58.68 57.00 58.39 8,425,708 +1.89(+3.34%)
Jul 14, 2022 56.39 56.63 55.76 56.50 7,767,062 -0.84(-1.46%)
Jul 13, 2022 57.82 58.02 56.89 57.33 8,933,449 -0.98(-1.69%)
Jul 12, 2022 57.85 59.21 57.79 58.32 6,168,732 -0.02(-0.03%)
Jul 11, 2022 58.39 58.71 58.05 58.34 4,437,284 -0.59(-1.00%)
Jul 08, 2022 59.23 59.39 58.46 58.92 4,566,267 -0.18(-0.30%)
Jul 07, 2022 58.92 59.47 58.83 59.10 5,325,119 +0.63(+1.07%)
Jul 06, 2022 58.68 58.90 57.85 58.48 5,793,539 -0.44(-0.74%)
Jul 05, 2022 57.66 58.94 56.84 58.91 6,584,451 +0.20(+0.34%)
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.