Skip to main content

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

63.01 -1.44 (-2.23%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 71.33 73.11 71.28 73.04 12,720,243 +0.43(+0.60%)
Feb 25, 2022 70.12 72.78 70.92 72.61 10,765,419 +3.20(+4.60%)
Feb 24, 2022 68.06 69.67 66.97 69.41 18,797,576 -1.27(-1.79%)
Feb 23, 2022 72.33 73.02 70.40 70.68 10,362,939 -1.27(-1.76%)
Feb 22, 2022 72.05 72.77 71.41 71.95 9,881,715 -0.36(-0.50%)
Feb 18, 2022 72.31 0 +0.13(+0.18%)
Feb 17, 2022 73.69 73.81 72.05 72.18 8,433,701 -2.27(-3.05%)
Feb 16, 2022 73.81 74.85 73.60 74.46 6,703,958 +0.14(+0.19%)
Feb 15, 2022 73.28 74.42 73.09 74.32 8,841,406 +1.94(+2.68%)
Feb 14, 2022 73.23 73.93 71.75 72.38 9,129,540 -0.57(-0.78%)
Feb 11, 2022 73.10 74.72 72.49 72.95 14,860,578 -0.61(-0.83%)
Feb 10, 2022 73.61 74.97 73.13 73.56 12,565,200 -0.18(-0.24%)
Feb 09, 2022 74.76 74.80 73.49 73.74 8,710,433 -0.63(-0.85%)
Feb 08, 2022 73.25 74.59 73.18 74.37 11,745,733 +1.80(+2.48%)
Feb 07, 2022 72.35 72.98 71.86 72.57 7,623,337 +0.34(+0.48%)
Feb 04, 2022 71.31 72.74 70.97 72.22 12,583,325 +1.36(+1.91%)
Feb 03, 2022 71.35 70.70 70.87 13,135,873 -0.41(-0.58%)
Feb 02, 2022 71.52 71.58 70.45 71.28 8,995,831 -0.19(-0.26%)
Feb 01, 2022 70.51 71.62 69.65 71.47 10,822,695 +1.06(+1.51%)
Jan 31, 2022 69.30 70.42 70.40 12,700,106 +0.58(+0.83%)
Jan 28, 2022 69.45 69.82 68.01 69.82 16,493,411 +0.37(+0.54%)
Jan 27, 2022 71.46 72.63 68.84 69.45 17,485,258 -1.49(-2.11%)
Jan 26, 2022 72.06 72.75 69.81 70.95 16,338,105 -0.39(-0.55%)
Jan 25, 2022 70.72 72.15 69.28 71.34 17,410,352 -0.06(-0.08%)
Jan 24, 2022 69.23 71.66 68.47 71.40 18,292,904 +0.98(+1.40%)
Jan 21, 2022 71.58 72.30 70.25 70.41 19,760,908 -1.41(-1.96%)
Jan 20, 2022 73.77 74.70 71.60 71.82 17,020,310 -1.94(-2.63%)
Jan 19, 2022 76.19 76.30 73.71 73.76 15,485,735 -2.06(-2.72%)
Jan 18, 2022 77.23 77.48 75.63 75.82 13,609,225 -1.64(-2.12%)
Jan 14, 2022 77.47 0 +0.68(+0.88%)
Jan 13, 2022 76.58 77.41 76.46 76.79 10,220,537 +0.45(+0.59%)
Jan 12, 2022 76.33 76.89 75.69 76.33 12,439,157 +0.21(+0.27%)
Jan 11, 2022 76.14 76.21 74.81 76.13 9,733,305 +0.27(+0.35%)
Jan 10, 2022 76.36 76.65 74.86 75.86 14,160,115 -0.12(-0.16%)
Jan 07, 2022 75.37 76.14 74.84 75.98 13,565,306 +0.74(+0.98%)
Jan 06, 2022 73.50 75.46 73.21 75.24 15,576,014 +2.74(+3.78%)
Jan 05, 2022 73.19 73.99 72.44 72.50 11,551,780 -0.47(-0.65%)
Jan 04, 2022 71.81 73.67 71.74 72.97 14,338,832 +2.01(+2.83%)
Jan 03, 2022 70.39 71.74 70.34 70.97 10,490,858 +1.30(+1.86%)
Dec 31, 2021 69.48 70.02 69.31 69.67 5,147,748 -0.02(-0.03%)
Dec 30, 2021 70.09 70.83 69.63 69.69 5,445,188 -0.32(-0.46%)
Dec 29, 2021 69.92 70.23 69.55 70.01 4,892,168 +0.13(+0.18%)
Dec 28, 2021 69.57 70.37 69.44 69.88 5,078,866 +0.05(+0.07%)
Dec 27, 2021 69.05 69.85 68.43 69.83 4,783,186 +1.00(+1.46%)
Dec 23, 2021 68.72 69.38 68.56 68.83 5,816,493 +0.60(+0.88%)
Dec 22, 2021 67.56 68.29 67.19 68.23 6,499,024 +0.52(+0.77%)
Dec 21, 2021 66.55 67.85 66.39 67.71 9,201,907 +2.02(+3.07%)
Dec 20, 2021 66.11 66.13 64.37 65.69 15,966,578 -1.13(-1.69%)
Dec 17, 2021 68.03 68.35 66.15 66.82 12,283,104 -1.66(-2.43%)
Dec 16, 2021 69.28 70.10 68.27 68.48 11,630,635 +0.13(+0.19%)
Dec 15, 2021 68.32 68.99 67.33 68.36 11,542,756 +0.53(+0.78%)
Dec 14, 2021 67.27 68.83 67.26 67.83 8,613,478 +0.62(+0.92%)
Dec 13, 2021 68.74 68.74 67.09 67.21 7,435,885 -1.72(-2.50%)
Dec 10, 2021 69.20 69.46 67.93 68.93 7,342,458 +0.16(+0.23%)
Dec 09, 2021 69.08 69.52 68.74 68.78 5,868,381 -0.77(-1.11%)
Dec 08, 2021 69.97 70.22 69.24 69.55 7,108,233 -0.14(-0.20%)
Dec 07, 2021 70.02 70.57 69.25 69.69 10,419,638 +0.21(+0.30%)
Dec 06, 2021 68.81 70.33 68.45 69.48 13,293,218 +1.74(+2.57%)
Dec 03, 2021 69.87 69.93 67.16 67.74 14,373,455 -1.90(-2.72%)
Dec 02, 2021 68.04 70.09 67.56 69.64 12,135,309 +2.29(+3.40%)
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.