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 (%)
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%)
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%)
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.