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 (%)
Jun 29, 2018 52.84 53.12 51.94 51.99 8,117,729 -0.38(-0.72%)
Jun 28, 2018 52.29 52.73 52.06 52.37 8,097,364 +0.05(+0.10%)
Jun 27, 2018 53.17 53.38 52.21 52.32 8,699,848 -1.01(-1.89%)
Jun 26, 2018 53.65 53.77 52.94 53.32 6,684,962 -0.26(-0.48%)
Jun 25, 2018 53.81 54.00 53.08 53.58 6,041,750 -0.51(-0.95%)
Jun 22, 2018 55.01 55.01 53.91 54.09 6,133,492 -0.54(-0.98%)
Jun 21, 2018 54.75 55.04 54.11 54.63 5,306,514 -0.11(-0.20%)
Jun 20, 2018 54.99 55.09 54.61 54.74 5,245,773 +0.10(+0.19%)
Jun 19, 2018 53.78 54.74 53.74 54.63 6,335,736 +0.39(+0.72%)
Jun 18, 2018 53.88 54.57 53.58 54.24 6,009,180 +0.03(+0.05%)
Jun 15, 2018 54.52 53.47 54.22 8,303,217 -0.18(-0.33%)
Jun 14, 2018 54.90 54.91 53.95 54.39 10,149,849 -0.23(-0.42%)
Jun 13, 2018 54.87 55.42 54.35 54.62 7,679,504 -0.21(-0.39%)
Jun 12, 2018 55.40 55.42 54.49 54.83 6,823,139 -0.31(-0.57%)
Jun 11, 2018 55.82 56.07 54.98 55.15 6,503,452 -0.67(-1.20%)
Jun 08, 2018 55.44 55.90 55.35 55.82 5,402,803 +0.20(+0.35%)
Jun 07, 2018 55.82 56.07 55.27 55.62 7,727,905 +0.02(+0.03%)
Jun 06, 2018 55.67 55.61 8,096,375 +0.99(+1.82%)
Jun 05, 2018 54.68 54.84 54.27 54.61 4,349,218 -0.15(-0.28%)
Jun 04, 2018 54.47 54.81 54.23 54.77 5,542,779 +0.56(+1.03%)
Jun 01, 2018 54.19 54.64 54.10 54.21 6,875,278 +0.56(+1.04%)
May 31, 2018 53.95 54.27 53.48 53.65 7,259,642 -0.41(-0.75%)
May 30, 2018 53.71 54.27 53.42 54.05 8,570,631 +0.85(+1.60%)
May 29, 2018 53.83 54.17 52.86 53.20 13,240,151 -1.32(-2.41%)
May 25, 2018 54.52 54.52 54.52 0 -0.19(-0.34%)
May 24, 2018 54.69 54.73 53.68 54.71 6,607,345 -0.11(-0.20%)
May 23, 2018 55.13 55.25 54.55 54.82 10,417,462 -0.40(-0.72%)
May 22, 2018 55.08 55.69 54.97 55.22 9,044,377 +0.32(+0.59%)
May 21, 2018 54.46 55.13 54.46 54.89 6,454,860 +0.60(+1.11%)
May 18, 2018 54.77 54.80 54.27 54.29 4,683,230 -0.45(-0.82%)
May 17, 2018 54.46 54.83 54.16 54.74 4,341,863 +0.20(+0.36%)
May 16, 2018 54.25 54.71 54.05 54.55 4,000,258 +0.25(+0.47%)
May 15, 2018 53.88 54.65 53.81 54.29 6,135,225 +0.36(+0.66%)
May 14, 2018 54.27 54.37 53.83 53.93 2,877,949 -0.20(-0.36%)
May 11, 2018 54.21 54.44 54.02 54.13 4,769,334 +0.01(+0.02%)
May 10, 2018 53.85 54.35 53.60 54.12 6,757,103 +0.13(+0.24%)
May 09, 2018 53.78 54.32 53.45 53.99 8,183,702 +0.51(+0.95%)
May 08, 2018 53.12 53.86 52.98 53.48 6,624,125 +0.48(+0.90%)
May 07, 2018 52.88 53.35 52.46 53.01 4,033,170 +0.24(+0.45%)
May 04, 2018 51.74 53.20 51.52 52.77 7,242,006 +0.67(+1.29%)
May 03, 2018 52.28 52.49 51.57 52.10 14,574,629 -0.52(-0.98%)
May 02, 2018 52.56 53.27 52.30 52.62 9,126,714 -0.11(-0.21%)
May 01, 2018 52.29 52.89 51.68 52.73 6,073,730 +0.39(+0.75%)
Apr 30, 2018 53.26 53.49 52.34 52.34 5,823,024 -0.85(-1.60%)
Apr 27, 2018 52.78 53.42 52.77 53.19 8,583,261 +0.42(+0.79%)
Apr 26, 2018 52.70 53.12 52.49 52.77 4,158,223 +0.01(+0.02%)
Apr 25, 2018 52.78 53.25 52.32 52.76 6,969,900 +0.01(+0.02%)
Apr 24, 2018 52.67 53.48 52.25 52.75 10,527,080 +0.35(+0.66%)
Apr 23, 2018 52.14 52.60 51.95 52.41 5,485,872 +0.45(+0.87%)
Apr 20, 2018 51.49 52.13 51.46 51.96 5,575,864 +0.45(+0.87%)
Apr 19, 2018 50.77 51.63 50.66 51.51 8,690,075 +0.93(+1.83%)
Apr 18, 2018 50.87 51.20 50.56 50.58 5,668,915 -0.21(-0.42%)
Apr 17, 2018 51.80 51.88 50.46 50.79 8,350,279 -0.69(-1.34%)
Apr 16, 2018 51.40 51.68 51.01 51.48 3,943,676 +0.24(+0.46%)
Apr 13, 2018 52.65 52.65 51.01 51.24 6,534,782 -0.81(-1.55%)
Apr 12, 2018 51.60 52.38 51.35 52.05 5,212,755 +0.93(+1.83%)
Apr 11, 2018 50.93 51.35 50.68 51.12 4,956,043 -0.25(-0.48%)
Apr 10, 2018 51.18 51.54 50.65 51.36 6,728,633 +0.95(+1.89%)
Apr 09, 2018 50.72 51.59 50.38 50.41 8,273,153 -0.03(-0.05%)
Apr 06, 2018 51.35 51.63 49.83 50.44 10,770,586 -1.46(-2.81%)
Apr 05, 2018 51.96 52.04 51.40 51.90 5,487,069 +0.33(+0.64%)
Apr 04, 2018 50.24 51.68 50.10 51.57 11,188,526 +0.59(+1.15%)
Apr 03, 2018 50.52 51.21 50.30 50.98 5,918,183 +0.70(+1.40%)
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.