Skip to main content

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

46.80 -0.13 (-0.28%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 59.94 60.70 59.89 60.35 5,696,425 +0.09(+0.16%)
Oct 28, 2022 59.11 60.31 58.88 60.25 7,531,390 +1.45(+2.47%)
Oct 27, 2022 59.43 59.77 58.71 58.80 6,614,921 +0.02(+0.03%)
Oct 26, 2022 59.04 59.51 58.71 58.78 8,133,215 -0.07(-0.11%)
Oct 25, 2022 57.74 59.04 57.61 58.85 6,773,907 +0.84(+1.45%)
Oct 24, 2022 57.54 58.19 57.27 58.01 11,926,903 +0.97(+1.70%)
Oct 21, 2022 56.45 57.27 55.97 57.04 11,412,423 +0.74(+1.31%)
Oct 20, 2022 58.15 58.51 55.92 56.30 14,105,587 -1.99(-3.42%)
Oct 19, 2022 59.01 59.51 57.78 58.29 10,026,025 -1.24(-2.08%)
Oct 18, 2022 60.32 60.58 59.05 59.53 9,266,541 -0.04(-0.06%)
Oct 17, 2022 59.10 59.79 58.80 59.56 9,290,977 +1.52(+2.62%)
Oct 14, 2022 59.26 60.18 57.94 58.05 12,234,815 -0.91(-1.54%)
Oct 13, 2022 55.61 59.19 55.21 58.95 12,765,793 +2.50(+4.43%)
Oct 12, 2022 56.67 57.13 55.93 56.45 6,712,769 -0.12(-0.22%)
Oct 11, 2022 56.48 57.30 56.11 56.57 8,573,796 -0.25(-0.43%)
Oct 10, 2022 57.33 57.57 56.44 56.82 5,375,964 -0.12(-0.22%)
Oct 07, 2022 57.79 57.96 56.66 56.94 7,046,805 -1.33(-2.28%)
Oct 06, 2022 58.37 58.88 57.96 58.27 6,541,936 -0.57(-0.96%)
Oct 05, 2022 58.46 58.99 58.17 58.84 7,049,498 -0.49(-0.83%)
Oct 04, 2022 57.57 59.33 57.44 59.33 9,340,768 +2.49(+4.38%)
Oct 03, 2022 56.19 57.12 55.36 56.84 7,264,197 +1.27(+2.29%)
Sep 30, 2022 55.76 56.79 55.46 55.56 7,959,079 -0.22(-0.39%)
Sep 29, 2022 55.96 56.16 55.10 55.78 8,239,221 -0.92(-1.63%)
Sep 28, 2022 55.89 57.13 55.74 56.70 8,581,583 +0.96(+1.73%)
Sep 27, 2022 56.82 57.20 55.18 55.74 10,939,111 -0.67(-1.19%)
Sep 26, 2022 56.43 57.31 56.14 56.41 7,031,294 -0.49(-0.86%)
Sep 23, 2022 57.14 57.30 56.03 56.90 10,360,980 -0.91(-1.57%)
Sep 22, 2022 59.37 59.41 57.61 57.81 9,858,959 -1.35(-2.28%)
Sep 21, 2022 60.13 60.77 59.14 59.16 9,822,657 -0.71(-1.18%)
Sep 20, 2022 59.71 60.16 59.32 59.87 7,350,805 -0.20(-0.33%)
Sep 19, 2022 58.36 60.23 58.36 60.06 7,028,458 +1.01(+1.71%)
Sep 16, 2022 58.91 59.09 58.22 59.06 8,364,636 -0.54(-0.91%)
Sep 15, 2022 58.76 60.29 58.76 59.60 7,855,418 +0.68(+1.16%)
Sep 14, 2022 58.84 59.13 58.08 58.92 5,476,134 +0.15(+0.26%)
Sep 13, 2022 59.61 59.85 58.48 58.77 8,151,661 -1.92(-3.17%)
Sep 12, 2022 60.21 60.99 60.14 60.69 5,103,378 +0.60(+1.00%)
Sep 09, 2022 59.90 60.36 59.58 60.09 6,367,386 +0.73(+1.23%)
Sep 08, 2022 57.62 59.40 57.41 59.36 7,956,942 +1.25(+2.15%)
Sep 07, 2022 56.74 58.22 56.69 58.11 7,854,621 +1.10(+1.93%)
Sep 06, 2022 58.16 58.45 56.62 57.01 7,741,076 -0.94(-1.62%)
Sep 02, 2022 58.90 59.42 57.59 57.95 7,223,602 -0.43(-0.74%)
Sep 01, 2022 58.46 58.74 57.79 58.38 8,445,259 -0.34(-0.58%)
Aug 31, 2022 59.35 59.57 58.62 58.72 4,336,593 -0.45(-0.76%)
Aug 30, 2022 59.40 59.68 58.58 59.17 6,454,971 -0.05(-0.08%)
Aug 29, 2022 59.77 59.95 59.11 59.22 6,001,533 -0.94(-1.56%)
Aug 26, 2022 61.96 62.06 60.10 60.15 6,002,674 -1.50(-2.43%)
Aug 25, 2022 60.70 61.82 60.70 61.66 4,911,422 +0.91(+1.50%)
Aug 24, 2022 60.88 61.01 60.42 60.74 3,728,434 -0.13(-0.22%)
Aug 23, 2022 61.25 61.67 60.84 60.88 4,026,757 -0.35(-0.57%)
Aug 22, 2022 61.82 61.96 61.06 61.22 5,508,968 -1.48(-2.36%)
Aug 19, 2022 63.37 63.37 62.37 62.71 5,689,714 -1.04(-1.63%)
Aug 18, 2022 63.61 63.83 63.27 63.75 3,778,851 +0.20(+0.31%)
Aug 17, 2022 63.53 63.87 63.07 63.55 5,254,705 -0.75(-1.17%)
Aug 16, 2022 63.38 64.57 63.36 64.30 6,834,526 +0.57(+0.90%)
Aug 15, 2022 62.79 63.74 62.71 63.73 4,464,315 +0.33(+0.52%)
Aug 12, 2022 62.89 63.42 62.46 63.40 4,732,716 +0.96(+1.53%)
Aug 11, 2022 62.05 62.58 62.04 62.44 6,020,482 +0.85(+1.39%)
Aug 10, 2022 60.97 61.91 60.82 61.59 8,424,308 +1.33(+2.21%)
Aug 09, 2022 60.07 60.28 59.75 60.26 3,223,390 +0.21(+0.34%)
Aug 08, 2022 60.23 60.65 59.84 60.05 3,528,957 -0.03(-0.05%)
Aug 05, 2022 59.34 60.26 59.07 60.08 7,771,621 +0.71(+1.20%)
Aug 04, 2022 59.82 59.82 59.23 59.37 5,491,485 -0.47(-0.78%)
Aug 03, 2022 59.61 60.07 59.10 59.84 6,078,775 +0.65(+1.09%)
Aug 02, 2022 59.68 59.78 59.04 59.19 5,207,438 -0.69(-1.16%)
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.