Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	64.67	64.67	63.60	64.54	6,790,782	-0.03(-0.04%)
May 27, 2021	64.25	64.72	64.02	64.57	7,705,634	+1.10(+1.73%)
May 26, 2021	62.80	63.57	62.42	63.47	6,441,535	+0.96(+1.53%)
May 25, 2021	64.13	64.84	62.45	62.51	8,192,962	-1.46(-2.28%)
May 24, 2021	64.63	64.63	63.68	63.97	6,302,807	-0.42(-0.65%)
May 21, 2021	64.00	64.88	63.80	64.39	12,861,779	+0.86(+1.35%)
May 20, 2021	63.60	63.83	62.63	63.53	7,856,398	-0.19(-0.30%)
May 19, 2021	63.16	63.73	62.08	63.73	10,487,782	-0.24(-0.37%)
May 18, 2021	65.05	65.44	63.94	63.96	7,356,080	-1.09(-1.67%)
May 17, 2021	64.87	65.16	64.14	65.05	5,847,781	+0.05(+0.07%)
May 14, 2021	64.36	65.10	63.86	65.00	6,158,775	+1.12(+1.76%)
May 13, 2021	61.82	64.23	61.63	63.88	8,980,039	+2.07(+3.35%)
May 12, 2021	64.14	64.51	61.62	61.81	9,188,843	-1.58(-2.49%)
May 11, 2021	62.98	64.50	62.96	63.39	9,027,881	-0.55(-0.86%)
May 10, 2021	64.95	65.57	63.89	63.94	7,202,978	-0.70(-1.09%)
May 07, 2021	63.58	64.69	62.95	64.64	8,754,457	+0.15(+0.23%)
May 06, 2021	64.21	64.52	63.31	64.49	7,654,782	+0.43(+0.67%)
May 05, 2021	64.00	64.47	63.10	64.06	7,486,534	+0.19(+0.30%)
May 04, 2021	62.44	63.87	61.86	63.87	11,445,709	+1.01(+1.61%)

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.