Skip to main content

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

46.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 52.24 52.28 51.54 51.58 9,570,847 -0.82(-1.56%)
Dec 28, 2023 52.07 52.43 51.98 52.40 7,776,109 +0.13(+0.24%)
Dec 27, 2023 52.42 52.54 51.97 52.27 6,678,760 -0.09(-0.17%)
Dec 26, 2023 51.66 52.55 51.46 52.36 11,770,815 +0.80(+1.55%)
Dec 22, 2023 51.65 52.11 51.27 51.56 10,924,253 +0.32(+0.63%)
Dec 21, 2023 51.17 51.53 50.66 51.24 11,954,023 +0.55(+1.09%)
Dec 20, 2023 51.65 52.31 50.65 50.69 15,201,698 -1.21(-2.33%)
Dec 19, 2023 51.26 52.08 50.94 51.90 15,264,447 +0.76(+1.48%)
Dec 18, 2023 51.85 52.07 51.09 51.14 15,922,923 -0.54(-1.04%)
Dec 15, 2023 52.62 52.69 51.35 51.68 24,395,842 -0.84(-1.60%)
Dec 14, 2023 51.83 53.15 51.56 52.52 40,721,728 +2.42(+4.83%)
Dec 13, 2023 47.33 50.14 47.12 50.10 28,656,596 +2.77(+5.86%)
Dec 12, 2023 47.55 47.72 47.23 47.33 10,061,116 -0.37(-0.78%)
Dec 11, 2023 47.73 47.94 47.41 47.70 8,941,995 -0.11(-0.22%)
Dec 08, 2023 47.40 48.16 46.94 47.80 13,940,194 +0.52(+1.09%)
Dec 07, 2023 46.59 47.32 46.43 47.29 11,386,178 +0.90(+1.94%)
Dec 06, 2023 46.78 47.91 46.31 46.39 17,613,042 +0.02(+0.04%)
Dec 05, 2023 46.67 46.81 46.22 46.37 13,971,692 -0.59(-1.25%)
Dec 04, 2023 45.74 47.09 45.70 46.96 21,034,484 +0.64(+1.39%)
Dec 01, 2023 43.78 46.44 43.57 46.31 30,724,870 +2.28(+5.19%)
Nov 30, 2023 44.15 44.45 43.70 44.03 13,707,182 +0.09(+0.20%)
Nov 29, 2023 43.42 44.57 43.38 43.94 19,067,446 +0.90(+2.09%)
Nov 28, 2023 42.99 43.12 42.46 43.04 9,724,301 -0.01(-0.02%)
Nov 27, 2023 43.01 43.20 42.69 43.05 9,006,472 -0.27(-0.63%)
Nov 24, 2023 43.28 43.51 43.03 43.33 4,509,863 +0.06(+0.14%)
Nov 22, 2023 43.57 43.69 42.99 43.27 11,726,778 +0.19(+0.43%)
Nov 21, 2023 43.82 43.94 43.02 43.08 12,188,096 -0.99(-2.24%)
Nov 20, 2023 44.15 44.15 43.60 44.07 11,744,348 -0.05(-0.11%)
Nov 17, 2023 43.94 44.37 43.65 44.12 14,265,088 +0.66(+1.53%)
Nov 16, 2023 43.78 44.08 43.08 43.45 14,914,257 -0.56(-1.26%)
Nov 15, 2023 43.48 44.38 43.36 44.01 21,217,208 +0.60(+1.37%)
Nov 14, 2023 42.03 43.92 41.97 43.41 35,897,772 +2.98(+7.36%)
Nov 13, 2023 40.15 40.54 39.77 40.44 11,095,589 +0.07(+0.17%)
Nov 10, 2023 40.47 40.53 39.80 40.37 10,499,081 +0.22(+0.56%)
Nov 09, 2023 41.04 41.20 39.97 40.14 17,586,782 -0.86(-2.09%)
Nov 08, 2023 41.52 41.65 40.82 41.00 10,824,326 -0.55(-1.32%)
Nov 07, 2023 41.89 41.97 41.32 41.55 13,711,655 -0.41(-0.98%)
Nov 06, 2023 42.59 42.84 41.72 41.96 14,704,750 -0.61(-1.42%)
Nov 03, 2023 42.30 43.14 42.25 42.56 24,564,260 +1.49(+3.63%)
Nov 02, 2023 39.42 41.14 39.37 41.07 23,063,518 +2.21(+5.67%)
Nov 01, 2023 38.66 38.98 38.26 38.87 17,108,604 +0.16(+0.40%)
Oct 31, 2023 38.61 38.87 38.21 38.71 10,050,022 +0.21(+0.56%)
Oct 30, 2023 38.37 38.68 37.89 38.50 13,211,353 +0.57(+1.49%)
Oct 27, 2023 38.72 38.76 37.55 37.93 18,601,530 -0.83(-2.14%)
Oct 26, 2023 37.68 39.06 37.68 38.76 28,943,138 +1.12(+2.98%)
Oct 25, 2023 37.43 37.90 36.75 37.64 32,142,026 -0.14(-0.36%)
Oct 24, 2023 38.25 38.48 37.28 37.77 21,523,772 -0.23(-0.62%)
Oct 23, 2023 38.02 38.84 37.95 38.01 25,078,680 -0.15(-0.38%)
Oct 20, 2023 39.56 39.64 38.12 38.15 45,466,164 -1.59(-4.00%)
Oct 19, 2023 40.25 41.00 39.64 39.74 20,534,916 -0.44(-1.09%)
Oct 18, 2023 40.87 41.01 40.07 40.18 21,243,284 -1.12(-2.72%)
Oct 17, 2023 40.19 41.88 40.13 41.31 22,113,696 +0.86(+2.12%)
Oct 16, 2023 39.95 40.54 39.84 40.45 13,512,445 +1.01(+2.55%)
Oct 13, 2023 40.65 40.78 39.33 39.44 17,646,352 -0.79(-1.96%)
Oct 12, 2023 40.74 40.92 39.87 40.23 14,975,747 -0.50(-1.22%)
Oct 11, 2023 40.86 41.42 40.33 40.73 12,411,158 +0.03(+0.07%)
Oct 10, 2023 40.42 41.04 40.36 40.70 15,001,059 +0.62(+1.56%)
Oct 09, 2023 39.68 40.30 39.60 40.08 8,449,800 -0.02(-0.05%)
Oct 06, 2023 39.47 40.60 39.13 40.10 17,970,440 +0.11(+0.27%)
Oct 05, 2023 39.31 40.09 39.11 39.99 12,587,057 +0.65(+1.66%)
Oct 04, 2023 39.00 39.42 38.52 39.33 14,138,349 +0.37(+0.95%)
Oct 03, 2023 39.48 39.55 38.72 38.96 17,360,274 -0.78(-1.96%)
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.