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 (%)
Sep 29, 2023 40.98 41.68 40.86 41.10 17,072,884 +0.47(+1.16%)
Sep 28, 2023 40.21 41.01 40.16 40.63 11,569,403 +0.40(+1.00%)
Sep 27, 2023 40.56 40.65 39.89 40.23 11,364,468 -0.22(-0.54%)
Sep 26, 2023 40.52 41.31 40.38 40.44 14,671,647 -0.64(-1.56%)
Sep 25, 2023 40.30 41.09 40.84 41.08 11,057,544 +0.58(+1.43%)
Sep 22, 2023 40.80 41.02 40.31 40.50 11,227,414 -0.27(-0.65%)
Sep 21, 2023 41.16 41.45 40.60 40.77 15,122,824 -0.60(-1.45%)
Sep 20, 2023 42.02 42.39 41.32 41.37 12,792,281 -0.36(-0.87%)
Sep 19, 2023 41.78 42.26 41.38 41.73 11,301,576 -0.10(-0.24%)
Sep 18, 2023 42.49 42.58 41.79 41.83 13,445,887 -0.81(-1.90%)
Sep 15, 2023 42.53 42.90 42.23 42.64 12,605,875 -0.24(-0.57%)
Sep 14, 2023 42.59 43.02 42.37 42.89 10,966,361 +0.83(+1.97%)
Sep 13, 2023 42.78 42.92 41.70 42.06 15,695,472 -0.52(-1.21%)
Sep 12, 2023 42.25 43.00 42.11 42.57 16,916,860 +0.35(+0.83%)
Sep 11, 2023 42.55 43.01 42.15 42.22 11,819,118 -0.08(-0.18%)
Sep 08, 2023 42.02 42.47 41.43 42.30 13,206,458 +0.38(+0.91%)
Sep 07, 2023 42.30 42.63 41.77 41.92 14,047,373 -0.58(-1.35%)
Sep 06, 2023 43.40 43.75 42.27 42.50 15,417,593 -1.00(-2.31%)
Sep 05, 2023 44.41 44.42 43.50 43.50 12,058,790 -1.00(-2.26%)
Sep 01, 2023 43.92 44.70 43.84 44.51 12,637,319 +1.03(+2.38%)
Aug 31, 2023 43.31 43.74 43.13 43.47 9,165,214 +0.20(+0.47%)
Aug 30, 2023 43.56 43.70 43.11 43.27 12,034,072 -0.32(-0.74%)
Aug 29, 2023 43.22 43.86 42.79 43.59 9,830,615 +0.41(+0.95%)
Aug 28, 2023 42.74 43.53 42.74 43.18 9,593,915 +0.61(+1.44%)
Aug 25, 2023 43.09 43.42 42.00 42.56 16,284,727 -0.30(-0.71%)
Aug 24, 2023 42.55 43.48 42.48 42.87 10,926,172 +0.20(+0.46%)
Aug 23, 2023 42.05 42.80 41.76 42.67 12,571,213 +0.55(+1.30%)
Aug 22, 2023 43.20 43.57 42.07 42.12 15,497,373 -1.24(-2.86%)
Aug 21, 2023 43.78 43.95 42.89 43.36 10,538,704 -0.29(-0.67%)
Aug 18, 2023 43.25 44.00 43.09 43.66 11,418,284 -0.04(-0.09%)
Aug 17, 2023 43.85 44.16 43.49 43.70 11,602,793 +0.00(+0.00%)
Aug 16, 2023 44.01 44.41 43.61 43.70 11,353,481 -0.50(-1.13%)
Aug 15, 2023 44.92 45.22 44.04 44.19 18,850,620 -1.52(-3.33%)
Aug 14, 2023 46.22 46.22 45.52 45.71 10,997,513 -0.91(-1.95%)
Aug 11, 2023 46.14 46.74 46.10 46.62 7,950,279 +0.12(+0.25%)
Aug 10, 2023 46.83 47.29 46.22 46.50 11,049,252 -0.04(-0.08%)
Aug 09, 2023 46.95 47.03 46.30 46.54 10,550,796 -0.68(-1.45%)
Aug 08, 2023 46.54 47.31 45.70 47.23 20,876,658 -0.61(-1.28%)
Aug 07, 2023 47.57 47.89 47.24 47.84 7,613,450 +0.47(+0.99%)
Aug 04, 2023 46.97 47.80 46.90 47.37 10,728,709 +0.19(+0.39%)
Aug 03, 2023 46.45 47.36 46.17 47.19 13,065,726 +0.41(+0.88%)
Aug 02, 2023 46.26 46.81 45.94 46.78 18,629,406 -0.21(-0.46%)
Aug 01, 2023 47.24 47.24 46.28 46.99 12,963,865 -0.51(-1.07%)
Jul 31, 2023 47.61 47.93 47.15 47.50 14,543,620 -0.03(-0.06%)
Jul 28, 2023 47.52 47.77 46.94 47.53 11,677,866 +0.67(+1.44%)
Jul 27, 2023 48.12 48.35 46.63 46.86 22,035,666 -0.81(-1.70%)
Jul 26, 2023 46.68 48.02 46.45 47.67 30,791,624 +2.16(+4.74%)
Jul 25, 2023 46.43 46.81 45.25 45.51 35,756,968 -0.88(-1.89%)
Jul 24, 2023 45.16 46.53 45.16 46.39 18,585,988 +1.14(+2.52%)
Jul 21, 2023 46.29 46.29 45.08 45.25 20,420,626 -0.58(-1.26%)
Jul 20, 2023 45.85 46.02 44.97 45.82 26,923,582 -0.18(-0.38%)
Jul 19, 2023 44.88 46.11 44.40 46.00 31,572,846 +1.39(+3.11%)
Jul 18, 2023 42.85 44.70 42.81 44.61 30,681,140 +1.80(+4.22%)
Jul 17, 2023 41.95 43.09 41.78 42.81 14,883,190 +0.73(+1.74%)
Jul 14, 2023 43.29 43.31 41.71 42.08 23,284,114 -0.80(-1.87%)
Jul 13, 2023 42.43 43.15 42.09 42.88 16,489,196 +0.72(+1.71%)
Jul 12, 2023 42.19 42.74 41.86 42.15 20,055,300 +0.83(+2.01%)
Jul 11, 2023 40.92 41.46 40.54 41.32 13,485,522 +0.55(+1.34%)
Jul 10, 2023 40.31 41.30 40.13 40.78 14,310,894 +0.32(+0.80%)
Jul 07, 2023 39.53 40.84 39.53 40.46 16,221,322 +0.86(+2.17%)
Jul 06, 2023 39.56 39.80 38.84 39.60 21,687,180 -0.61(-1.53%)
Jul 05, 2023 40.30 40.80 39.82 40.21 13,261,131 -0.54(-1.32%)
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.