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 (%)
Nov 30, 2021 65.61 66.00 64.58 64.94 18,823,260 -1.70(-2.55%)
Nov 29, 2021 67.55 67.87 66.14 66.65 12,221,536 +0.14(+0.21%)
Nov 26, 2021 67.69 67.82 65.40 66.51 18,470,428 -3.51(-5.01%)
Nov 24, 2021 69.88 70.48 69.64 70.02 7,861,055 -0.18(-0.25%)
Nov 23, 2021 69.62 70.28 69.29 70.19 8,137,216 +1.10(+1.59%)
Nov 22, 2021 69.08 70.32 69.06 69.09 10,197,741 +0.73(+1.08%)
Nov 19, 2021 67.91 68.65 67.23 68.36 11,353,189 -0.52(-0.76%)
Nov 18, 2021 69.12 69.04 68.75 68.88 7,400,565 -0.15(-0.22%)
Nov 17, 2021 69.36 69.48 68.39 69.03 8,753,106 -0.60(-0.86%)
Nov 16, 2021 69.52 70.07 69.08 69.62 4,629,352 -0.03(-0.04%)
Nov 15, 2021 69.66 69.96 69.40 69.65 4,840,198 +0.26(+0.38%)
Nov 12, 2021 69.67 69.87 68.74 69.39 9,236,287 -0.26(-0.37%)
Nov 11, 2021 69.44 70.02 69.11 69.65 5,749,410 +0.60(+0.88%)
Nov 10, 2021 69.30 69.01 69.05 12,061,442 -0.19(-0.27%)
Nov 09, 2021 69.07 69.42 68.55 69.23 10,498,395 -0.24(-0.35%)
Nov 08, 2021 69.75 70.32 69.02 69.48 7,115,673 +0.08(+0.12%)
Nov 05, 2021 69.11 70.03 68.84 69.39 9,369,353 +0.73(+1.06%)
Nov 04, 2021 69.64 69.70 67.98 68.67 9,269,278 -1.13(-1.61%)
Nov 03, 2021 67.63 70.01 67.59 69.79 10,453,542 +1.87(+2.75%)
Nov 02, 2021 68.17 68.61 67.74 67.92 6,015,245 -0.22(-0.33%)
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.