Skip to main content

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

64.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 63.61 64.84 63.37 64.68 8,344,464 +1.68(+2.67%)
Feb 01, 2023 61.75 63.70 61.56 63.00 9,461,964 +0.88(+1.42%)
Jan 31, 2023 60.41 62.13 60.28 62.12 6,859,873 +1.80(+2.98%)
Jan 30, 2023 60.46 61.06 60.30 60.32 5,054,104 -0.62(-1.02%)
Jan 27, 2023 60.49 61.11 60.29 60.94 6,292,335 +0.38(+0.63%)
Jan 26, 2023 60.59 60.91 59.87 60.56 5,277,127 +0.42(+0.70%)
Jan 25, 2023 59.50 60.17 59.02 60.14 6,750,183 +0.14(+0.23%)
Jan 24, 2023 60.62 60.68 59.73 60.00 7,937,005 -0.72(-1.19%)
Jan 23, 2023 59.91 61.09 59.90 60.72 8,208,213 +0.95(+1.59%)
Jan 20, 2023 58.53 59.80 58.45 59.77 8,613,289 +1.61(+2.77%)
Jan 19, 2023 57.78 58.33 57.28 58.16 11,014,583 +0.07(+0.12%)
Jan 18, 2023 59.87 59.88 58.07 58.09 14,248,741 -2.15(-3.57%)
Jan 17, 2023 60.61 60.86 59.92 60.24 7,685,604 -0.37(-0.61%)
Jan 13, 2023 59.90 60.76 59.17 60.61 7,832,460 -0.07(-0.12%)
Jan 12, 2023 60.26 61.08 59.97 60.68 5,966,758 +0.74(+1.23%)
Jan 11, 2023 59.77 60.05 59.42 59.94 4,111,861 +0.33(+0.55%)
Jan 10, 2023 59.09 59.78 58.73 59.61 4,729,560 +0.45(+0.76%)
Jan 09, 2023 59.85 59.95 59.03 59.16 8,020,355 -0.54(-0.90%)
Jan 06, 2023 58.34 59.82 58.18 59.70 7,204,410 +1.70(+2.93%)
Jan 05, 2023 58.31 58.45 57.50 58.00 7,388,059 -1.12(-1.89%)
Jan 04, 2023 58.82 59.85 58.75 59.12 6,407,047 +0.79(+1.35%)
Jan 03, 2023 59.22 59.47 57.92 58.33 7,286,712 -0.41(-0.70%)
Dec 30, 2022 58.59 59.00 58.35 58.74 3,786,871 -0.22(-0.37%)
Dec 29, 2022 57.99 59.05 57.97 58.96 5,568,703 +1.09(+1.88%)
Dec 28, 2022 58.39 58.46 57.80 57.87 4,229,643 -0.41(-0.70%)
Dec 27, 2022 58.31 58.56 57.83 58.28 4,155,805 +0.06(+0.10%)
Dec 23, 2022 57.87 58.38 57.62 58.22 5,088,534 +0.38(+0.66%)
Dec 22, 2022 57.75 57.90 56.76 57.84 6,037,923 -0.22(-0.38%)
Dec 21, 2022 57.61 58.45 57.61 58.06 4,846,820 +0.95(+1.66%)
Dec 20, 2022 56.88 57.56 56.86 57.11 6,728,878 +0.28(+0.49%)
Dec 19, 2022 56.74 57.17 56.37 56.83 5,492,004 +0.30(+0.52%)
Dec 16, 2022 56.54 57.17 56.33 56.53 11,441,995 -0.49(-0.85%)
Dec 15, 2022 57.37 57.66 56.69 57.02 13,428,648 -1.06(-1.83%)
Dec 14, 2022 59.11 59.42 57.88 58.08 12,567,099 -1.09(-1.85%)
Dec 13, 2022 61.08 61.42 58.83 59.18 10,624,671 -0.98(-1.63%)
Dec 12, 2022 59.66 60.45 59.13 60.16 5,462,404 +0.55(+0.92%)
Dec 09, 2022 59.62 60.04 59.46 59.61 7,395,187 -0.24(-0.40%)
Dec 08, 2022 59.85 60.29 59.50 59.85 5,529,531 +0.16(+0.27%)
Dec 07, 2022 59.46 60.28 58.95 59.69 8,039,795 -0.04(-0.07%)
Dec 06, 2022 60.30 60.63 59.30 59.73 8,917,167 -0.59(-0.97%)
Dec 05, 2022 63.06 63.07 59.92 60.32 10,994,922 -3.18(-5.00%)
Dec 02, 2022 63.15 63.59 62.91 63.49 6,266,465 -0.12(-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.