Skip to main content

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

50.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 65.93 66.52 64.74 64.78 11,266,152 -1.21(-1.84%)
Mar 30, 2022 68.05 68.11 65.39 65.99 16,120,814 -2.10(-3.08%)
Mar 29, 2022 67.80 68.41 67.19 68.09 14,471,441 +1.26(+1.89%)
Mar 28, 2022 67.20 67.23 65.91 66.83 10,460,250 -0.67(-0.99%)
Mar 25, 2022 66.37 67.59 66.22 67.50 9,274,420 +1.25(+1.89%)
Mar 24, 2022 66.24 66.57 65.38 66.25 6,962,887 +0.64(+0.97%)
Mar 23, 2022 67.40 67.60 65.54 65.61 13,928,422 -2.42(-3.55%)
Mar 22, 2022 67.73 68.64 67.60 68.02 12,229,186 +1.12(+1.67%)
Mar 21, 2022 67.68 68.33 66.25 66.91 12,151,575 -0.36(-0.54%)
Mar 18, 2022 67.22 67.57 65.70 67.27 14,054,763 -0.13(-0.19%)
Mar 17, 2022 67.23 67.58 66.32 67.40 11,560,544 -0.74(-1.08%)
Mar 16, 2022 66.73 68.40 66.67 68.14 17,263,960 +2.08(+3.14%)
Mar 15, 2022 66.36 66.89 65.08 66.06 17,830,498 +0.20(+0.30%)
Mar 14, 2022 66.54 67.36 65.52 65.87 15,336,838 +0.35(+0.53%)
Mar 11, 2022 66.13 66.99 65.43 65.52 21,070,944 +0.02(+0.03%)
Mar 10, 2022 64.57 65.50 11,844,184 +0.05(+0.07%)
Mar 09, 2022 65.17 66.09 65.02 65.45 18,275,304 +2.25(+3.55%)
Mar 08, 2022 63.37 65.03 62.55 63.21 22,715,352 +0.51(+0.81%)
Mar 07, 2022 65.11 65.56 62.67 62.70 18,661,416 -2.83(-4.31%)
Mar 04, 2022 66.69 66.83 64.66 65.53 14,825,851 -2.68(-3.92%)
Mar 03, 2022 68.83 69.06 67.55 68.20 13,604,006 -0.43(-0.63%)
Mar 02, 2022 66.41 69.13 66.41 68.63 12,594,857 +2.93(+4.46%)
Mar 01, 2022 68.79 69.10 65.03 65.71 18,482,872 -3.80(-5.47%)
Feb 28, 2022 67.88 69.57 67.83 69.50 13,367,212 +0.41(+0.60%)
Feb 25, 2022 66.73 69.26 67.48 69.09 11,312,963 +3.04(+4.60%)
Feb 24, 2022 64.77 66.30 63.73 66.05 19,753,646 -1.21(-1.79%)
Feb 23, 2022 68.83 69.49 67.00 67.26 10,890,013 -1.21(-1.76%)
Feb 22, 2022 68.56 69.25 67.95 68.47 10,384,312 -0.35(-0.50%)
Feb 18, 2022 68.81 0 +0.12(+0.18%)
Feb 17, 2022 70.12 70.23 68.56 68.69 8,862,651 -2.16(-3.05%)
Feb 16, 2022 70.23 71.23 70.04 70.85 7,044,930 +0.13(+0.19%)
Feb 15, 2022 69.73 70.81 69.55 70.72 9,291,092 +1.84(+2.68%)
Feb 14, 2022 69.68 70.35 68.28 68.88 9,593,881 -0.54(-0.78%)
Feb 11, 2022 69.56 71.10 68.98 69.42 15,616,408 -0.58(-0.83%)
Feb 10, 2022 70.05 71.34 69.59 70.00 13,204,283 -0.17(-0.24%)
Feb 09, 2022 71.14 71.18 69.94 70.17 9,153,458 -0.60(-0.85%)
Feb 08, 2022 69.70 70.98 69.64 70.77 12,343,137 +1.71(+2.48%)
Feb 07, 2022 68.85 69.44 68.38 69.06 8,011,071 +0.33(+0.48%)
Feb 04, 2022 67.86 69.22 67.53 68.73 13,223,330 +1.29(+1.91%)
Feb 03, 2022 67.90 67.28 67.44 13,803,982 -0.39(-0.58%)
Feb 02, 2022 68.05 68.12 67.04 67.83 9,453,372 -0.18(-0.26%)
Feb 01, 2022 67.10 68.16 66.28 68.01 11,373,152 +1.01(+1.51%)
Jan 31, 2022 65.95 67.02 67.00 13,346,051 +0.55(+0.83%)
Jan 28, 2022 66.09 66.45 64.71 66.45 17,332,288 +0.36(+0.54%)
Jan 27, 2022 68.00 69.12 65.51 66.09 18,374,582 -1.42(-2.11%)
Jan 26, 2022 68.57 69.22 66.43 67.51 17,169,084 -0.37(-0.55%)
Jan 25, 2022 67.30 68.65 65.93 67.89 18,295,866 -0.06(-0.08%)
Jan 24, 2022 65.88 68.19 65.16 67.94 19,223,306 +0.94(+1.40%)
Jan 21, 2022 68.12 68.80 66.85 67.01 20,765,974 -1.34(-1.96%)
Jan 20, 2022 70.20 71.09 68.14 68.34 17,885,988 -1.84(-2.63%)
Jan 19, 2022 72.50 72.61 70.14 70.19 16,273,361 -1.96(-2.72%)
Jan 18, 2022 73.49 73.73 71.97 72.15 14,301,408 -1.56(-2.12%)
Jan 14, 2022 73.72 0 +0.65(+0.88%)
Jan 13, 2022 72.87 73.66 72.76 73.07 10,740,368 +0.43(+0.59%)
Jan 12, 2022 72.64 73.17 72.02 72.64 13,071,829 +0.20(+0.27%)
Jan 11, 2022 72.45 72.52 71.19 72.44 10,228,355 +0.25(+0.35%)
Jan 10, 2022 72.67 72.94 71.24 72.19 14,880,318 -0.11(-0.16%)
Jan 07, 2022 71.72 72.45 71.22 72.30 14,255,257 +0.70(+0.98%)
Jan 06, 2022 69.94 71.81 69.66 71.60 16,368,232 +2.61(+3.78%)
Jan 05, 2022 69.65 70.41 68.93 68.99 12,139,320 -0.45(-0.65%)
Jan 04, 2022 68.34 70.10 68.27 69.44 15,068,125 +1.91(+2.83%)
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.