Skip to main content

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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 67.88 69.57 67.83 69.50 13,367,212 +0.41(+0.60%)
Feb 25, 2022 66.73 69.26 67.48 69.09 11,312,963 +3.04(+4.60%)
Feb 24, 2022 64.77 66.30 63.73 66.05 19,753,646 -1.21(-1.79%)
Feb 23, 2022 68.83 69.49 67.00 67.26 10,890,013 -1.21(-1.76%)
Feb 22, 2022 68.56 69.25 67.95 68.47 10,384,312 -0.35(-0.50%)
Feb 18, 2022 68.81 0 +0.12(+0.18%)
Feb 17, 2022 70.12 70.23 68.56 68.69 8,862,651 -2.16(-3.05%)
Feb 16, 2022 70.23 71.23 70.04 70.85 7,044,930 +0.13(+0.19%)
Feb 15, 2022 69.73 70.81 69.55 70.72 9,291,092 +1.84(+2.68%)
Feb 14, 2022 69.68 70.35 68.28 68.88 9,593,881 -0.54(-0.78%)
Feb 11, 2022 69.56 71.10 68.98 69.42 15,616,408 -0.58(-0.83%)
Feb 10, 2022 70.05 71.34 69.59 70.00 13,204,283 -0.17(-0.24%)
Feb 09, 2022 71.14 71.18 69.94 70.17 9,153,458 -0.60(-0.85%)
Feb 08, 2022 69.70 70.98 69.64 70.77 12,343,137 +1.71(+2.48%)
Feb 07, 2022 68.85 69.44 68.38 69.06 8,011,071 +0.33(+0.48%)
Feb 04, 2022 67.86 69.22 67.53 68.73 13,223,330 +1.29(+1.91%)
Feb 03, 2022 67.90 67.28 67.44 13,803,982 -0.39(-0.58%)
Feb 02, 2022 68.05 68.12 67.04 67.83 9,453,372 -0.18(-0.26%)
Feb 01, 2022 67.10 68.16 66.28 68.01 11,373,152 +1.01(+1.51%)
Jan 31, 2022 65.95 67.02 67.00 13,346,051 +0.55(+0.83%)
Jan 28, 2022 66.09 66.45 64.71 66.45 17,332,288 +0.36(+0.54%)
Jan 27, 2022 68.00 69.12 65.51 66.09 18,374,582 -1.42(-2.11%)
Jan 26, 2022 68.57 69.22 66.43 67.51 17,169,084 -0.37(-0.55%)
Jan 25, 2022 67.30 68.65 65.93 67.89 18,295,866 -0.06(-0.08%)
Jan 24, 2022 65.88 68.19 65.16 67.94 19,223,306 +0.94(+1.40%)
Jan 21, 2022 68.12 68.80 66.85 67.01 20,765,974 -1.34(-1.96%)
Jan 20, 2022 70.20 71.09 68.14 68.34 17,885,988 -1.84(-2.63%)
Jan 19, 2022 72.50 72.61 70.14 70.19 16,273,361 -1.96(-2.72%)
Jan 18, 2022 73.49 73.73 71.97 72.15 14,301,408 -1.56(-2.12%)
Jan 14, 2022 73.72 0 +0.65(+0.88%)
Jan 13, 2022 72.87 73.66 72.76 73.07 10,740,368 +0.43(+0.59%)
Jan 12, 2022 72.64 73.17 72.02 72.64 13,071,829 +0.20(+0.27%)
Jan 11, 2022 72.45 72.52 71.19 72.44 10,228,355 +0.25(+0.35%)
Jan 10, 2022 72.67 72.94 71.24 72.19 14,880,318 -0.11(-0.16%)
Jan 07, 2022 71.72 72.45 71.22 72.30 14,255,257 +0.70(+0.98%)
Jan 06, 2022 69.94 71.81 69.66 71.60 16,368,232 +2.61(+3.78%)
Jan 05, 2022 69.65 70.41 68.93 68.99 12,139,320 -0.45(-0.65%)
Jan 04, 2022 68.34 70.10 68.27 69.44 15,068,125 +1.91(+2.83%)
Jan 03, 2022 66.99 68.27 66.93 67.53 11,024,438 +1.24(+1.86%)
Dec 31, 2021 66.12 66.63 65.96 66.30 5,409,570 -0.02(-0.03%)
Dec 30, 2021 66.70 67.40 66.26 66.31 5,722,138 -0.31(-0.46%)
Dec 29, 2021 66.54 66.83 66.18 66.62 5,140,991 +0.12(+0.18%)
Dec 28, 2021 66.20 66.96 66.08 66.50 5,337,184 +0.05(+0.07%)
Dec 27, 2021 65.71 66.47 65.12 66.45 5,026,466 +0.95(+1.46%)
Dec 23, 2021 65.40 66.02 65.24 65.50 6,112,328 +0.57(+0.88%)
Dec 22, 2021 64.29 64.99 63.94 64.93 6,829,573 +0.50(+0.77%)
Dec 21, 2021 63.33 64.56 63.17 64.43 9,669,929 +1.92(+3.07%)
Dec 20, 2021 62.91 62.93 61.25 62.52 16,778,660 -1.07(-1.69%)
Dec 17, 2021 64.74 65.04 62.95 63.59 12,907,839 -1.58(-2.43%)
Dec 16, 2021 65.93 66.70 64.97 65.17 12,222,184 +0.12(+0.19%)
Dec 15, 2021 65.01 65.65 64.07 65.05 12,129,835 +0.50(+0.78%)
Dec 14, 2021 64.01 65.49 64.01 64.55 9,051,571 +0.59(+0.92%)
Dec 13, 2021 65.41 65.41 63.85 63.96 7,814,084 -1.64(-2.50%)
Dec 10, 2021 65.85 66.10 64.64 65.60 7,715,905 +0.15(+0.23%)
Dec 09, 2021 65.74 66.15 65.41 65.45 6,166,855 -0.73(-1.11%)
Dec 08, 2021 66.58 66.82 65.89 66.18 7,469,767 -0.13(-0.20%)
Dec 07, 2021 66.63 67.15 65.89 66.31 10,949,594 +0.20(+0.30%)
Dec 06, 2021 65.48 66.93 65.14 66.12 13,969,328 +1.66(+2.57%)
Dec 03, 2021 66.49 66.55 63.91 64.46 15,104,507 -1.80(-2.72%)
Dec 02, 2021 64.75 66.69 64.29 66.27 12,752,526 +2.18(+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.