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

71.49 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 72.76 72.90 70.30 71.49 17,183,236 -3.77(-5.01%)
Nov 24, 2021 75.12 75.76 74.86 75.26 7,313,224 -0.19(-0.25%)
Nov 23, 2021 74.84 75.55 74.48 75.45 7,570,139 +1.18(+1.59%)
Nov 22, 2021 74.26 75.59 74.23 74.27 9,487,067 +0.79(+1.08%)
Nov 19, 2021 73.00 73.79 72.26 73.48 10,561,993 -0.56(-0.76%)
Nov 18, 2021 74.30 74.21 73.90 74.04 6,884,825 -0.16(-0.22%)
Nov 17, 2021 74.56 74.69 73.51 74.20 8,143,108 -0.64(-0.86%)
Nov 16, 2021 74.73 75.32 74.25 74.84 4,306,736 -0.03(-0.04%)
Nov 15, 2021 74.88 75.20 74.60 74.87 4,502,888 +0.28(+0.38%)
Nov 12, 2021 74.89 75.10 73.89 74.59 8,592,616 -0.28(-0.37%)
Nov 11, 2021 74.64 75.27 74.29 74.87 5,348,738 +0.65(+0.88%)
Nov 10, 2021 74.49 74.18 74.22 11,220,888 -0.20(-0.27%)
Nov 09, 2021 74.24 74.62 73.69 74.42 9,766,769 -0.26(-0.35%)
Nov 08, 2021 74.97 75.58 74.19 74.68 6,619,787 +0.09(+0.12%)
Nov 05, 2021 74.29 75.28 74.00 74.59 8,716,409 +0.78(+1.06%)
Nov 04, 2021 74.86 74.92 73.07 73.81 8,623,308 -1.21(-1.61%)
Nov 03, 2021 72.70 75.25 72.65 75.02 9,725,042 +2.01(+2.75%)
Nov 02, 2021 73.28 73.75 72.81 73.01 5,596,047 -0.24(-0.33%)
Nov 01, 2021 71.61 73.39 71.98 73.25 9,471,032 +2.34(+3.30%)
Oct 29, 2021 71.37 71.64 70.73 70.91 7,327,272 -0.24(-0.34%)
Oct 28, 2021 70.37 71.17 70.35 71.15 8,240,638 +1.24(+1.77%)
Oct 27, 2021 71.91 71.84 69.88 69.91 12,003,053 -2.52(-3.48%)
Oct 26, 2021 73.22 72.43 5,877,807 -0.63(-0.86%)
Oct 25, 2021 73.26 73.55 72.70 73.06 5,100,650 +0.28(+0.38%)
Oct 22, 2021 72.15 73.03 72.05 72.78 8,000,818 +0.76(+1.06%)
Oct 21, 2021 72.47 72.67 71.54 72.02 6,679,694 -0.48(-0.66%)
Oct 20, 2021 70.54 72.52 70.24 72.50 9,801,168 +1.85(+2.62%)
Oct 19, 2021 70.75 70.82 69.94 70.65 6,154,558 +0.06(+0.09%)
Oct 18, 2021 70.30 71.31 70.25 70.59 6,782,391 +0.17(+0.24%)
Oct 15, 2021 71.34 71.47 70.42 70.42 8,904,902 -0.08(-0.11%)
Oct 14, 2021 70.36 70.50 69.55 70.50 6,772,340 +1.04(+1.50%)
Oct 13, 2021 69.85 69.85 68.13 69.46 9,671,839 -0.39(-0.56%)
Oct 12, 2021 69.73 70.13 69.32 69.85 7,106,721 -0.04(-0.06%)
Oct 11, 2021 71.12 71.46 69.88 69.89 6,498,823 -0.82(-1.16%)
Oct 08, 2021 70.33 71.12 70.07 70.71 8,612,431 +0.31(+0.44%)
Oct 07, 2021 70.33 70.95 69.99 70.40 9,573,042 +0.63(+0.90%)
Oct 06, 2021 69.41 69.79 68.07 69.77 10,240,246 -0.22(-0.31%)
Oct 05, 2021 70.08 70.61 69.54 69.99 9,313,734 +0.37(+0.53%)
Oct 04, 2021 69.46 70.34 68.99 69.62 10,036,536 +0.25(+0.36%)
Oct 01, 2021 67.96 69.88 67.77 69.37 11,199,918 +1.62(+2.39%)
Sep 30, 2021 68.93 69.15 67.71 67.75 9,995,152 -0.86(-1.25%)
Sep 29, 2021 67.94 68.89 67.56 68.61 8,058,948 +0.74(+1.09%)
Sep 28, 2021 68.77 69.07 67.66 67.87 11,481,063 -0.51(-0.75%)
Sep 27, 2021 66.61 68.88 66.49 68.38 11,806,789 +2.47(+3.75%)
Sep 24, 2021 64.97 66.24 64.89 65.91 11,756,397 +0.68(+1.04%)
Sep 23, 2021 63.59 65.59 63.31 65.23 9,622,484 +2.39(+3.80%)
Sep 22, 2021 62.50 63.47 62.38 62.84 7,825,540 +1.05(+1.70%)
Sep 21, 2021 62.20 62.54 61.38 61.79 5,331,433 -0.13(-0.21%)
Sep 20, 2021 61.94 62.07 60.88 61.92 11,321,747 -1.92(-3.01%)
Sep 17, 2021 63.80 64.41 63.42 63.84 9,909,629 +0.08(+0.13%)
Sep 16, 2021 64.40 64.68 63.34 63.76 5,223,514 -0.15(-0.23%)
Sep 15, 2021 63.03 64.14 63.03 63.91 6,834,160 +1.03(+1.64%)
Sep 14, 2021 64.58 64.71 62.65 62.88 12,290,533 -1.47(-2.28%)
Sep 13, 2021 64.17 64.68 63.65 64.35 14,461,904 +0.76(+1.20%)
Sep 10, 2021 64.72 64.87 63.54 63.59 7,002,967 -0.77(-1.20%)
Sep 09, 2021 63.90 65.06 63.84 64.36 8,533,915 +0.27(+0.42%)
Sep 08, 2021 64.57 64.82 63.86 64.09 7,970,088 -0.83(-1.28%)
Sep 07, 2021 65.43 66.24 64.86 64.92 5,483,651 -0.26(-0.40%)
Sep 03, 2021 65.57 65.92 64.91 65.18 7,667,071 -0.20(-0.31%)
Sep 02, 2021 65.52 66.03 65.12 65.38 7,267,777 -0.08(-0.12%)
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.