Skip to main content

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

47.87 -0.10 (-0.21%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 47.98 48.37 47.49 47.87 12,470,188 -0.10(-0.21%)
Feb 22, 2024 48.18 48.51 47.69 47.97 9,545,797 -0.04(-0.08%)
Feb 21, 2024 48.03 48.21 47.62 48.01 10,388,983 -0.32(-0.66%)
Feb 20, 2024 48.10 48.72 47.99 48.33 9,227,035 -0.38(-0.78%)
Feb 16, 2024 48.73 49.14 48.16 48.71 11,129,631 -0.51(-1.04%)
Feb 15, 2024 48.01 49.53 48.01 49.22 17,789,248 +1.52(+3.19%)
Feb 14, 2024 47.45 47.77 46.84 47.70 12,470,452 +0.87(+1.86%)
Feb 13, 2024 47.31 47.55 46.07 46.83 28,241,832 -2.07(-4.23%)
Feb 12, 2024 47.90 49.41 47.80 48.90 17,277,500 +1.03(+2.15%)
Feb 09, 2024 47.08 47.99 46.51 47.87 15,109,008 +0.83(+1.76%)
Feb 08, 2024 46.45 47.15 46.39 47.04 12,576,023 +0.19(+0.41%)
Feb 07, 2024 47.18 47.23 45.67 46.85 31,873,884 -0.12(-0.26%)
Feb 06, 2024 47.53 48.05 46.61 46.97 21,329,324 -0.60(-1.26%)
Feb 05, 2024 47.93 47.97 47.18 47.57 19,026,176 -0.80(-1.65%)
Feb 02, 2024 47.11 48.67 46.81 48.37 32,986,704 +0.22(+0.46%)
Feb 01, 2024 49.87 50.07 46.56 48.15 56,436,144 -1.55(-3.12%)
Jan 31, 2024 50.26 51.53 49.60 49.70 41,561,812 -3.09(-5.85%)
Jan 30, 2024 52.90 53.19 52.67 52.79 7,190,998 -0.21(-0.40%)
Jan 29, 2024 52.24 53.04 52.05 53.00 7,347,580 +0.87(+1.67%)
Jan 26, 2024 52.02 52.74 51.81 52.13 10,042,098 +0.19(+0.37%)
Jan 25, 2024 52.51 52.77 51.28 51.94 12,409,515 -0.32(-0.61%)
Jan 24, 2024 51.91 52.76 51.75 52.26 11,703,021 +0.60(+1.16%)
Jan 23, 2024 52.33 52.52 51.40 51.66 10,633,798 -0.50(-0.96%)
Jan 22, 2024 51.36 52.23 51.20 52.16 15,256,592 +1.13(+2.21%)
Jan 19, 2024 49.96 51.03 49.48 51.03 21,027,540 +1.26(+2.53%)
Jan 18, 2024 49.64 49.95 49.12 49.77 13,341,058 +0.44(+0.89%)
Jan 17, 2024 48.81 49.66 48.43 49.33 14,406,939 -0.21(-0.42%)
Jan 16, 2024 49.55 50.09 49.23 49.54 14,599,981 -0.85(-1.69%)
Jan 12, 2024 51.38 51.61 49.93 50.39 17,936,460 -0.67(-1.31%)
Jan 11, 2024 51.29 51.37 50.26 51.06 16,938,184 -0.68(-1.31%)
Jan 10, 2024 51.47 51.76 51.02 51.74 11,943,399 +0.12(+0.23%)
Jan 09, 2024 51.50 51.83 51.27 51.62 8,413,320 -0.59(-1.13%)
Jan 08, 2024 51.59 52.23 51.27 52.21 11,226,733 +0.48(+0.93%)
Jan 05, 2024 50.86 52.28 50.69 51.73 15,495,446 +0.61(+1.19%)
Jan 04, 2024 50.72 51.64 50.67 51.12 9,238,867 +0.25(+0.49%)
Jan 03, 2024 51.91 52.00 50.77 50.87 14,160,030 -1.73(-3.29%)
Jan 02, 2024 51.93 53.22 51.79 52.60 13,990,280 +0.17(+0.32%)
Dec 29, 2023 53.10 53.13 52.38 52.43 9,415,995 -0.83(-1.56%)
Dec 28, 2023 52.93 53.29 52.83 53.26 7,650,296 +0.13(+0.24%)
Dec 27, 2023 53.28 53.40 52.83 53.13 6,570,701 -0.09(-0.17%)
Dec 26, 2023 52.51 53.41 52.31 53.22 11,580,369 +0.81(+1.55%)
Dec 22, 2023 52.50 52.97 52.11 52.41 10,747,504 +0.33(+0.63%)
Dec 21, 2023 52.01 52.38 51.49 52.08 11,760,613 +0.56(+1.09%)
Dec 20, 2023 52.50 53.17 51.48 51.52 14,955,742 -1.23(-2.33%)
Dec 19, 2023 52.10 52.94 51.78 52.75 15,017,476 +0.77(+1.48%)
Dec 18, 2023 52.70 52.93 51.93 51.98 15,665,298 -0.55(-1.04%)
Dec 15, 2023 53.48 53.56 52.19 52.53 24,001,130 -0.85(-1.60%)
Dec 14, 2023 52.68 54.03 52.40 53.38 40,062,872 +2.46(+4.83%)
Dec 13, 2023 48.10 50.96 47.90 50.92 28,192,946 +2.82(+5.86%)
Dec 12, 2023 48.33 48.50 48.01 48.10 9,898,332 -0.38(-0.78%)
Dec 11, 2023 48.51 48.72 48.19 48.48 8,797,318 -0.11(-0.22%)
Dec 08, 2023 48.18 48.95 47.71 48.59 13,714,649 +0.53(+1.09%)
Dec 07, 2023 47.35 48.10 47.19 48.07 11,201,956 +0.91(+1.94%)
Dec 06, 2023 47.55 48.70 47.07 47.15 17,328,072 +0.02(+0.04%)
Dec 05, 2023 47.44 47.58 46.98 47.13 13,745,637 -0.60(-1.25%)
Dec 04, 2023 46.49 47.86 46.45 47.73 20,694,158 +0.65(+1.39%)
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.