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 (%)
Apr 28, 2023 40.49 41.58 40.40 41.23 31,453,886 +0.71(+1.74%)
Apr 27, 2023 39.86 40.73 39.86 40.53 17,362,118 +0.74(+1.87%)
Apr 26, 2023 39.67 40.55 39.31 39.78 32,703,774 +0.24(+0.61%)
Apr 25, 2023 40.64 40.73 39.40 39.54 36,875,596 -1.74(-4.21%)
Apr 24, 2023 41.40 41.97 41.19 41.28 16,024,801 -0.21(-0.51%)
Apr 21, 2023 41.87 41.91 41.15 41.49 21,031,654 -0.53(-1.26%)
Apr 20, 2023 42.09 42.78 41.71 42.02 28,459,308 -0.80(-1.87%)
Apr 19, 2023 41.66 43.10 41.33 42.83 30,041,408 +1.62(+3.94%)
Apr 18, 2023 42.14 42.17 40.93 41.20 19,668,816 -0.91(-2.16%)
Apr 17, 2023 40.74 42.12 40.27 42.11 25,488,664 +1.22(+2.98%)
Apr 14, 2023 42.33 42.51 40.61 40.89 33,328,040 -0.81(-1.95%)
Apr 13, 2023 41.28 41.91 40.75 41.71 21,090,158 +0.63(+1.53%)
Apr 12, 2023 41.84 42.00 40.87 41.08 17,322,168 -0.45(-1.09%)
Apr 11, 2023 41.69 41.83 41.23 41.53 13,929,954 +0.12(+0.28%)
Apr 10, 2023 40.84 41.83 40.62 41.42 15,991,146 +0.21(+0.52%)
Apr 06, 2023 40.57 41.43 40.55 41.20 20,539,666 +0.60(+1.48%)
Apr 05, 2023 40.21 40.83 40.06 40.60 29,753,428 -0.42(-1.01%)
Apr 04, 2023 42.16 42.26 40.36 41.02 25,845,638 -0.93(-2.21%)
Apr 03, 2023 42.53 42.75 41.68 41.95 17,636,934 -0.44(-1.05%)
Mar 31, 2023 42.50 42.61 41.92 42.39 20,062,896 +0.42(+0.99%)
Mar 30, 2023 43.46 43.49 41.85 41.98 21,364,748 -0.87(-2.03%)
Mar 29, 2023 42.98 43.05 42.26 42.85 21,304,792 +0.45(+1.07%)
Mar 28, 2023 42.36 42.83 41.90 42.39 21,392,402 -0.04(-0.09%)
Mar 27, 2023 43.62 43.83 42.39 42.43 27,581,432 +0.37(+0.87%)
Mar 24, 2023 40.16 42.21 39.90 42.06 49,731,064 +1.24(+3.03%)
Mar 23, 2023 42.48 42.77 40.50 40.83 50,149,592 -1.17(-2.78%)
Mar 22, 2023 44.42 44.60 41.93 42.00 51,657,076 -2.53(-5.69%)
Mar 21, 2023 44.25 44.91 43.65 44.53 38,259,540 +2.43(+5.76%)
Mar 20, 2023 43.22 44.05 42.01 42.10 60,551,232 +0.47(+1.12%)
Mar 17, 2023 43.23 43.57 41.34 41.63 54,358,924 -2.65(-5.99%)
Mar 16, 2023 42.04 45.53 41.16 44.29 79,030,560 +1.50(+3.52%)
Mar 15, 2023 41.39 43.26 40.99 42.78 63,069,496 -0.71(-1.63%)
Mar 14, 2023 47.12 47.37 42.76 43.49 67,580,072 +0.89(+2.09%)
Mar 13, 2023 42.48 45.60 40.18 42.60 98,600,912 -5.98(-12.31%)
Mar 10, 2023 48.71 50.69 46.43 48.58 101,486,792 -2.23(-4.39%)
Mar 09, 2023 54.20 54.50 50.71 50.82 59,753,532 -4.49(-8.11%)
Mar 08, 2023 55.75 55.87 54.97 55.30 15,419,260 -0.29(-0.52%)
Mar 07, 2023 57.14 57.14 55.49 55.59 13,615,083 -1.85(-3.22%)
Mar 06, 2023 58.02 58.34 57.31 57.44 7,618,117 -0.43(-0.75%)
Mar 03, 2023 57.52 57.98 56.94 57.87 11,005,863 +0.71(+1.24%)
Mar 02, 2023 57.79 57.98 56.60 57.16 11,273,585 -1.49(-2.53%)
Mar 01, 2023 58.47 58.82 58.18 58.65 7,055,441 -0.35(-0.60%)
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%)
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.