Skip to main content

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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 57.42 59.05 57.29 59.04 7,217,433 +1.71(+2.98%)
Jan 30, 2023 57.46 58.03 57.32 57.33 5,317,541 -0.59(-1.02%)
Jan 27, 2023 57.49 58.08 57.30 57.92 6,620,313 +0.36(+0.63%)
Jan 26, 2023 57.59 57.89 56.90 57.56 5,552,189 +0.40(+0.70%)
Jan 25, 2023 56.55 57.19 56.10 57.16 7,102,026 +0.13(+0.23%)
Jan 24, 2023 57.62 57.67 56.77 57.03 8,350,709 -0.68(-1.19%)
Jan 23, 2023 56.94 58.06 56.93 57.71 8,636,054 +0.90(+1.59%)
Jan 20, 2023 55.63 56.84 55.55 56.81 9,062,244 +1.53(+2.77%)
Jan 19, 2023 54.92 55.44 54.44 55.28 11,588,702 +0.07(+0.12%)
Jan 18, 2023 56.90 56.91 55.19 55.21 14,991,435 -2.04(-3.57%)
Jan 17, 2023 57.61 57.84 56.95 57.26 8,086,204 -0.35(-0.61%)
Jan 13, 2023 56.93 57.75 56.24 57.61 8,240,715 -0.07(-0.12%)
Jan 12, 2023 57.27 58.05 57.00 57.67 6,277,766 +0.70(+1.23%)
Jan 11, 2023 56.81 57.08 56.48 56.97 4,326,185 +0.31(+0.55%)
Jan 10, 2023 56.16 56.82 55.82 56.66 4,976,081 +0.43(+0.76%)
Jan 09, 2023 56.88 56.98 56.11 56.23 8,438,404 -0.51(-0.90%)
Jan 06, 2023 55.45 56.86 55.30 56.74 7,579,929 +1.62(+2.93%)
Jan 05, 2023 55.42 55.55 54.65 55.13 7,773,150 -1.06(-1.89%)
Jan 04, 2023 55.91 56.88 55.84 56.19 6,741,004 +0.75(+1.35%)
Jan 03, 2023 56.29 56.52 55.05 55.44 7,666,521 -0.39(-0.70%)
Dec 30, 2022 55.69 56.08 55.46 55.83 3,984,256 -0.21(-0.37%)
Dec 29, 2022 55.12 56.12 55.10 56.04 5,858,963 +1.04(+1.88%)
Dec 28, 2022 55.50 55.56 54.94 55.00 4,450,107 -0.39(-0.70%)
Dec 27, 2022 55.42 55.66 54.96 55.39 4,372,420 +0.06(+0.10%)
Dec 23, 2022 55.00 55.49 54.77 55.34 5,353,766 +0.36(+0.66%)
Dec 22, 2022 54.89 55.03 53.95 54.97 6,352,640 -0.21(-0.38%)
Dec 21, 2022 54.76 55.55 54.76 55.18 5,099,453 +0.90(+1.66%)
Dec 20, 2022 54.06 54.71 54.04 54.28 7,079,610 +0.27(+0.49%)
Dec 19, 2022 53.93 54.34 53.58 54.01 5,778,266 +0.28(+0.52%)
Dec 16, 2022 53.74 54.34 53.54 53.73 12,038,440 -0.46(-0.85%)
Dec 15, 2022 54.53 54.80 53.88 54.20 14,128,652 -1.01(-1.83%)
Dec 14, 2022 56.18 56.48 55.02 55.21 13,222,193 -1.04(-1.85%)
Dec 13, 2022 58.06 58.38 55.91 56.24 11,178,510 -0.93(-1.63%)
Dec 12, 2022 56.71 57.45 56.20 57.18 5,747,147 +0.52(+0.92%)
Dec 09, 2022 56.67 57.06 56.52 56.66 7,780,681 -0.23(-0.40%)
Dec 08, 2022 56.89 57.30 56.55 56.89 5,817,773 +0.15(+0.27%)
Dec 07, 2022 56.52 57.29 56.03 56.73 8,458,892 -0.04(-0.07%)
Dec 06, 2022 57.31 57.63 56.37 56.77 9,381,999 -0.56(-0.97%)
Dec 05, 2022 59.93 59.94 56.95 57.33 11,568,062 -3.02(-5.00%)
Dec 02, 2022 60.02 60.44 59.79 60.35 6,593,121 -0.11(-0.19%)
Dec 01, 2022 61.20 61.28 60.08 60.46 7,970,316 -0.42(-0.70%)
Nov 30, 2022 59.77 60.91 58.54 60.89 10,458,041 +1.07(+1.78%)
Nov 29, 2022 59.43 60.04 59.33 59.82 4,450,551 +0.36(+0.60%)
Nov 28, 2022 60.32 60.56 59.21 59.46 5,798,439 -1.36(-2.23%)
Nov 25, 2022 60.55 60.94 60.45 60.82 1,529,381 +0.45(+0.75%)
Nov 23, 2022 60.34 60.66 60.10 60.37 4,121,452 -0.01(-0.02%)
Nov 22, 2022 60.09 60.50 59.94 60.38 5,206,881 +0.65(+1.09%)
Nov 21, 2022 59.34 59.81 59.21 59.73 4,430,607 +0.32(+0.54%)
Nov 18, 2022 59.68 60.07 58.88 59.40 7,378,072 +0.38(+0.64%)
Nov 17, 2022 59.21 59.35 58.61 59.03 10,468,701 -0.89(-1.48%)
Nov 16, 2022 60.76 60.89 59.74 59.91 6,144,934 -0.99(-1.63%)
Nov 15, 2022 61.28 61.91 60.39 60.91 6,895,265 +0.41(+0.67%)
Nov 14, 2022 61.17 61.43 60.48 60.50 5,710,240 -0.87(-1.41%)
Nov 11, 2022 61.80 62.25 61.15 61.37 7,074,910 -0.43(-0.70%)
Nov 10, 2022 60.74 61.96 60.62 61.80 10,202,807 +2.76(+4.67%)
Nov 09, 2022 59.48 59.79 58.93 59.05 5,750,116 -0.92(-1.54%)
Nov 08, 2022 60.19 60.68 59.42 59.97 7,893,615 -0.18(-0.30%)
Nov 07, 2022 60.12 60.52 59.54 60.15 4,957,749 +0.35(+0.58%)
Nov 04, 2022 59.17 59.90 58.82 59.80 8,129,305 +1.38(+2.36%)
Nov 03, 2022 58.34 58.72 57.53 58.42 7,441,737 -0.43(-0.74%)
Nov 02, 2022 60.13 58.78 58.86 11,896,085 -1.53(-2.53%)
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.