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 (%)
Nov 30, 2020 44.56 44.92 43.18 43.27 12,926,002 -1.66(-3.70%)
Nov 27, 2020 45.50 45.62 44.49 44.93 6,474,142 -0.65(-1.44%)
Nov 25, 2020 45.89 46.00 45.01 45.59 10,261,928 -0.71(-1.53%)
Nov 24, 2020 45.11 46.41 45.03 46.30 14,814,419 +2.17(+4.92%)
Nov 23, 2020 44.03 44.47 43.80 44.12 7,343,093 +0.79(+1.82%)
Nov 20, 2020 43.43 43.55 42.92 43.33 7,911,655 -0.48(-1.10%)
Nov 19, 2020 43.50 43.87 42.95 43.81 7,765,803 +0.07(+0.17%)
Nov 18, 2020 44.73 45.09 43.72 43.74 7,841,506 -0.77(-1.74%)
Nov 17, 2020 43.90 44.63 43.25 44.51 7,735,887 -0.17(-0.39%)
Nov 16, 2020 44.56 44.98 43.97 44.69 12,874,570 +1.81(+4.22%)
Nov 13, 2020 42.13 43.10 42.06 42.88 8,766,220 +1.24(+2.97%)
Nov 12, 2020 41.75 42.11 41.05 41.64 11,846,419 -0.95(-2.24%)
Nov 11, 2020 44.15 44.19 42.18 42.60 11,874,038 -1.33(-3.02%)
Nov 10, 2020 43.65 44.37 43.03 43.92 13,596,606 +0.53(+1.21%)
Nov 09, 2020 41.60 44.39 41.10 43.40 27,947,776 +5.80(+15.43%)
Nov 06, 2020 38.86 38.96 37.44 37.60 9,800,873 -0.87(-2.27%)
Nov 05, 2020 36.92 38.75 36.80 38.47 13,169,927 +1.77(+4.83%)
Nov 04, 2020 37.87 38.04 36.66 36.70 23,312,554 -2.82(-7.13%)
Nov 03, 2020 39.16 39.81 39.10 39.51 11,298,095 +1.06(+2.77%)
Nov 02, 2020 37.99 38.62 37.36 38.45 10,607,777 +1.05(+2.79%)
Oct 30, 2020 36.59 37.44 36.59 37.41 8,523,206 +0.55(+1.50%)
Oct 29, 2020 35.92 37.03 35.28 36.85 7,539,185 +0.95(+2.63%)
Oct 28, 2020 35.79 36.60 35.71 35.91 10,534,356 -0.73(-1.99%)
Oct 27, 2020 37.82 37.87 36.59 36.63 11,232,203 -1.31(-3.45%)
Oct 26, 2020 38.15 38.24 37.45 37.94 10,918,396 -0.77(-2.00%)
Oct 23, 2020 38.61 39.17 38.03 38.71 12,600,870 +0.44(+1.14%)
Oct 22, 2020 36.55 38.31 36.55 38.28 13,885,169 +1.74(+4.75%)
Oct 21, 2020 36.46 36.84 36.28 36.54 10,108,592 +0.14(+0.37%)
Oct 20, 2020 35.98 37.07 35.95 36.41 13,206,331 +0.82(+2.30%)
Oct 19, 2020 36.09 36.39 35.52 35.59 10,563,315 -0.24(-0.66%)
Oct 16, 2020 35.91 36.11 35.22 35.82 8,245,758 +0.09(+0.25%)
Oct 15, 2020 34.51 35.76 34.42 35.73 7,665,197 +0.85(+2.42%)
Oct 14, 2020 35.38 35.81 34.86 34.89 12,246,313 -0.53(-1.49%)
Oct 13, 2020 36.38 36.38 35.30 35.41 11,676,877 -1.13(-3.08%)
Oct 12, 2020 36.06 36.60 35.90 36.54 8,358,302 +0.49(+1.36%)
Oct 09, 2020 36.69 36.88 35.88 36.05 14,314,180 -0.41(-1.12%)
Oct 08, 2020 36.18 36.59 35.92 36.46 8,485,599 +0.55(+1.54%)
Oct 07, 2020 35.43 36.34 35.41 35.91 10,517,972 +0.99(+2.84%)
Oct 06, 2020 35.36 36.37 34.75 34.91 19,004,320 -0.06(-0.18%)
Oct 05, 2020 34.00 35.02 33.99 34.98 15,302,278 +1.40(+4.17%)
Oct 02, 2020 31.97 33.74 31.97 33.58 10,592,731 +0.93(+2.84%)
Oct 01, 2020 32.61 32.87 32.16 32.65 9,463,162 +0.22(+0.67%)
Sep 30, 2020 32.15 32.87 32.14 32.43 9,866,752 +0.35(+1.11%)
Sep 29, 2020 32.46 32.46 31.56 32.08 5,031,667 -0.45(-1.37%)
Sep 28, 2020 31.89 32.76 31.89 32.52 6,823,320 +1.12(+3.56%)
Sep 25, 2020 30.72 31.49 30.52 31.41 6,998,674 +0.49(+1.59%)
Sep 24, 2020 30.91 31.64 30.43 30.92 7,256,953 +0.10(+0.32%)
Sep 23, 2020 31.68 32.31 30.79 30.82 7,373,956 -0.66(-2.11%)
Sep 22, 2020 32.22 32.68 31.33 31.48 9,408,295 -0.78(-2.42%)
Sep 21, 2020 33.09 33.39 31.91 32.26 13,913,499 -1.59(-4.71%)
Sep 18, 2020 34.17 34.31 33.68 33.85 9,578,348 -0.25(-0.74%)
Sep 17, 2020 33.75 34.27 33.61 34.11 6,388,863 -0.19(-0.55%)
Sep 16, 2020 33.99 34.84 33.66 34.29 8,295,334 +0.36(+1.06%)
Sep 15, 2020 34.71 34.74 33.82 33.93 8,086,311 -0.65(-1.87%)
Sep 14, 2020 33.97 34.88 33.77 34.58 8,834,468 +0.84(+2.48%)
Sep 11, 2020 33.66 33.90 33.29 33.75 8,609,962 +0.18(+0.54%)
Sep 10, 2020 34.47 34.60 33.54 33.57 12,168,480 -0.63(-1.84%)
Sep 09, 2020 34.68 34.74 33.84 34.20 9,304,288 -0.22(-0.63%)
Sep 08, 2020 35.47 35.55 34.18 34.41 11,928,316 -1.45(-4.04%)
Sep 04, 2020 35.94 36.43 35.23 35.86 14,348,307 +0.74(+2.10%)
Sep 03, 2020 35.21 36.60 34.98 35.12 14,077,460 +0.03(+0.08%)
Sep 02, 2020 34.91 35.27 34.55 35.10 7,580,359 +0.26(+0.75%)
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.