Skip to main content

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

49.91 -0.11 (-0.21%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 59.32 59.57 58.95 59.00 6,553,942 -0.10(-0.16%)
Feb 27, 2023 59.54 59.95 58.90 59.10 4,837,702 -0.02(-0.03%)
Feb 24, 2023 58.50 59.14 58.23 59.12 7,219,624 +0.01(+0.02%)
Feb 23, 2023 59.26 59.46 58.42 59.11 5,589,314 +0.23(+0.39%)
Feb 22, 2023 59.16 59.36 58.51 58.88 4,768,806 -0.29(-0.49%)
Feb 21, 2023 60.00 60.11 58.89 59.16 5,691,552 -1.41(-2.33%)
Feb 17, 2023 60.27 60.65 59.88 60.57 5,562,911 +0.31(+0.51%)
Feb 16, 2023 60.93 60.98 60.21 60.27 7,088,280 -1.08(-1.77%)
Feb 15, 2023 60.23 61.45 60.15 61.35 6,111,827 +0.72(+1.19%)
Feb 14, 2023 60.84 61.15 59.91 60.63 5,594,141 -0.23(-0.38%)
Feb 13, 2023 60.32 60.88 60.05 60.86 4,040,678 +0.49(+0.81%)
Feb 10, 2023 60.21 60.50 60.03 60.37 4,673,314 -0.12(-0.21%)
Feb 09, 2023 61.86 61.87 60.35 60.50 5,117,952 -0.90(-1.47%)
Feb 08, 2023 61.58 62.00 61.25 61.40 6,507,342 -0.70(-1.13%)
Feb 07, 2023 61.17 62.25 60.85 62.10 5,062,328 +0.66(+1.08%)
Feb 06, 2023 61.66 61.91 60.97 61.44 6,982,944 -0.59(-0.96%)
Feb 03, 2023 61.28 62.60 61.20 62.03 8,169,525 +0.04(+0.06%)
Feb 02, 2023 60.97 62.15 60.74 61.99 8,706,384 +1.61(+2.67%)
Feb 01, 2023 59.18 61.06 59.00 60.38 9,872,353 +0.84(+1.42%)
Jan 31, 2023 57.90 59.55 57.77 59.54 7,157,403 +1.73(+2.98%)
Jan 30, 2023 57.95 58.52 57.80 57.81 5,273,313 -0.59(-1.02%)
Jan 27, 2023 57.98 58.57 57.78 58.41 6,565,249 +0.36(+0.63%)
Jan 26, 2023 58.07 58.38 57.38 58.04 5,506,009 +0.40(+0.70%)
Jan 25, 2023 57.03 57.67 56.57 57.64 7,042,955 +0.13(+0.23%)
Jan 24, 2023 58.10 58.16 57.24 57.51 8,281,253 -0.69(-1.19%)
Jan 23, 2023 57.42 58.55 57.41 58.20 8,564,224 +0.91(+1.59%)
Jan 20, 2023 56.10 57.31 56.02 57.29 8,986,869 +1.54(+2.77%)
Jan 19, 2023 55.38 55.91 54.90 55.74 11,492,313 +0.07(+0.12%)
Jan 18, 2023 57.38 57.39 55.66 55.68 14,866,745 -2.06(-3.57%)
Jan 17, 2023 58.09 58.33 57.43 57.74 8,018,948 -0.35(-0.61%)
Jan 13, 2023 57.41 58.23 56.72 58.09 8,172,173 -0.07(-0.12%)
Jan 12, 2023 57.76 58.54 57.48 58.16 6,225,551 +0.71(+1.23%)
Jan 11, 2023 57.29 57.55 56.95 57.45 4,290,202 +0.32(+0.55%)
Jan 10, 2023 56.63 57.30 56.29 57.13 4,934,693 +0.43(+0.76%)
Jan 09, 2023 57.36 57.46 56.58 56.70 8,368,218 -0.52(-0.90%)
Jan 06, 2023 55.91 57.33 55.76 57.22 7,516,883 +1.63(+2.93%)
Jan 05, 2023 55.89 56.02 55.11 55.59 7,708,497 -1.07(-1.89%)
Jan 04, 2023 56.37 57.36 56.31 56.66 6,684,936 +0.76(+1.35%)
Jan 03, 2023 56.76 57.00 55.51 55.91 7,602,755 -0.39(-0.70%)
Dec 30, 2022 56.15 56.55 55.92 56.30 3,951,117 -0.21(-0.37%)
Dec 29, 2022 55.58 56.59 55.56 56.51 5,810,231 +1.04(+1.88%)
Dec 28, 2022 55.96 56.03 55.40 55.46 4,413,093 -0.39(-0.70%)
Dec 27, 2022 55.89 56.12 55.42 55.86 4,336,052 +0.06(+0.10%)
Dec 23, 2022 55.46 55.95 55.23 55.80 5,309,236 +0.36(+0.66%)
Dec 22, 2022 55.35 55.49 54.40 55.44 6,299,803 -0.21(-0.38%)
Dec 21, 2022 55.22 56.02 55.22 55.65 5,057,038 +0.91(+1.66%)
Dec 20, 2022 54.52 55.17 54.50 54.74 7,020,726 +0.27(+0.49%)
Dec 19, 2022 54.38 54.79 54.03 54.47 5,730,206 +0.28(+0.52%)
Dec 16, 2022 54.19 54.79 53.98 54.18 11,938,262 -0.47(-0.85%)
Dec 15, 2022 54.98 55.26 54.34 54.65 14,011,081 -1.02(-1.83%)
Dec 14, 2022 56.65 56.95 55.48 55.67 13,112,165 -1.05(-1.85%)
Dec 13, 2022 58.54 58.87 56.38 56.72 11,085,489 -0.94(-1.63%)
Dec 12, 2022 57.18 57.93 56.67 57.66 5,699,322 +0.52(+0.92%)
Dec 09, 2022 57.14 57.54 56.99 57.13 7,715,934 -0.23(-0.40%)
Dec 08, 2022 57.36 57.78 57.03 57.36 5,769,361 +0.15(+0.27%)
Dec 07, 2022 56.99 57.77 56.50 57.21 8,388,501 -0.04(-0.07%)
Dec 06, 2022 57.79 58.11 56.84 57.25 9,303,927 -0.56(-0.97%)
Dec 05, 2022 60.44 60.45 57.43 57.81 11,471,799 -3.05(-5.00%)
Dec 02, 2022 60.52 60.95 60.29 60.85 6,538,257 -0.11(-0.19%)
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.