Skip to main content

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

49.10 +1.47 (+3.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 42.14 42.26 41.57 42.04 20,231,554 +0.41(+0.99%)
Mar 30, 2023 43.10 43.13 41.50 41.63 21,544,350 -0.86(-2.03%)
Mar 29, 2023 42.62 42.69 41.90 42.49 21,483,890 +0.45(+1.07%)
Mar 28, 2023 42.01 42.47 41.55 42.04 21,572,236 -0.04(-0.09%)
Mar 27, 2023 43.26 43.47 42.03 42.08 27,813,296 +0.36(+0.87%)
Mar 24, 2023 39.82 41.86 39.57 41.71 50,149,124 +1.23(+3.03%)
Mar 23, 2023 42.12 42.41 40.16 40.49 50,571,172 -1.16(-2.78%)
Mar 22, 2023 44.05 44.23 41.58 41.65 52,091,328 -2.51(-5.69%)
Mar 21, 2023 43.88 44.54 43.28 44.16 38,581,168 +2.41(+5.76%)
Mar 20, 2023 42.86 43.69 41.66 41.75 61,060,252 +0.46(+1.12%)
Mar 17, 2023 42.86 43.21 40.99 41.29 54,815,892 -2.63(-5.99%)
Mar 16, 2023 41.69 45.16 40.82 43.92 79,694,928 +1.49(+3.52%)
Mar 15, 2023 41.05 42.90 40.65 42.43 63,599,692 -0.70(-1.63%)
Mar 14, 2023 46.72 46.97 42.40 43.13 68,148,184 +0.88(+2.09%)
Mar 13, 2023 42.12 45.22 39.84 42.25 99,429,800 -5.93(-12.31%)
Mar 10, 2023 48.30 50.27 46.04 48.18 102,339,936 -2.21(-4.39%)
Mar 09, 2023 53.75 54.04 50.29 50.39 60,255,848 -4.45(-8.11%)
Mar 08, 2023 55.29 55.40 54.51 54.84 15,548,883 -0.29(-0.52%)
Mar 07, 2023 56.67 56.67 55.03 55.13 13,729,538 -1.83(-3.22%)
Mar 06, 2023 57.54 57.85 56.84 56.96 7,682,159 -0.43(-0.75%)
Mar 03, 2023 57.05 57.50 56.47 57.39 11,098,383 +0.70(+1.24%)
Mar 02, 2023 57.31 57.49 56.12 56.68 11,368,356 -1.47(-2.53%)
Mar 01, 2023 57.99 58.33 57.70 58.16 7,114,753 -0.35(-0.60%)
Feb 28, 2023 58.82 59.07 58.46 58.51 6,609,038 -0.10(-0.16%)
Feb 27, 2023 59.04 59.45 58.40 58.60 4,878,370 -0.02(-0.03%)
Feb 24, 2023 58.01 58.65 57.75 58.62 7,280,316 +0.01(+0.02%)
Feb 23, 2023 58.77 58.97 57.93 58.61 5,636,301 +0.23(+0.39%)
Feb 22, 2023 58.67 58.86 58.02 58.39 4,808,895 -0.29(-0.49%)
Feb 21, 2023 59.50 59.61 58.40 58.67 5,739,398 -1.40(-2.33%)
Feb 17, 2023 59.76 60.15 59.38 60.07 5,609,676 +0.30(+0.51%)
Feb 16, 2023 60.42 60.48 59.71 59.76 7,147,868 -1.07(-1.77%)
Feb 15, 2023 59.73 60.94 59.65 60.84 6,163,206 +0.71(+1.19%)
Feb 14, 2023 60.33 60.64 59.41 60.12 5,641,168 -0.23(-0.38%)
Feb 13, 2023 59.82 60.37 59.55 60.35 4,074,646 +0.48(+0.81%)
Feb 10, 2023 59.71 59.99 59.53 59.87 4,712,600 -0.12(-0.21%)
Feb 09, 2023 61.34 61.35 59.85 59.99 5,160,976 -0.89(-1.47%)
Feb 08, 2023 61.07 61.48 60.74 60.89 6,562,046 -0.69(-1.13%)
Feb 07, 2023 60.66 61.74 60.34 61.58 5,104,885 +0.66(+1.08%)
Feb 06, 2023 61.14 61.40 60.46 60.92 7,041,647 -0.59(-0.96%)
Feb 03, 2023 60.77 62.08 60.69 61.51 8,238,202 +0.04(+0.06%)
Feb 02, 2023 60.46 61.63 60.23 61.47 8,779,575 +1.60(+2.67%)
Feb 01, 2023 58.69 60.55 58.51 59.88 9,955,345 +0.84(+1.42%)
Jan 31, 2023 57.42 59.05 57.29 59.04 7,217,571 +1.71(+2.98%)
Jan 30, 2023 57.46 58.03 57.32 57.33 5,317,643 -0.59(-1.02%)
Jan 27, 2023 57.49 58.08 57.30 57.92 6,620,440 +0.36(+0.63%)
Jan 26, 2023 57.59 57.89 56.90 57.56 5,552,295 +0.40(+0.70%)
Jan 25, 2023 56.55 57.19 56.10 57.16 7,102,162 +0.13(+0.23%)
Jan 24, 2023 57.62 57.67 56.77 57.03 8,350,869 -0.68(-1.19%)
Jan 23, 2023 56.94 58.06 56.93 57.71 8,636,219 +0.90(+1.59%)
Jan 20, 2023 55.63 56.84 55.55 56.81 9,062,417 +1.53(+2.77%)
Jan 19, 2023 54.92 55.44 54.44 55.28 11,588,923 +0.07(+0.12%)
Jan 18, 2023 56.90 56.91 55.19 55.21 14,991,722 -2.04(-3.57%)
Jan 17, 2023 57.61 57.84 56.95 57.25 8,086,359 -0.35(-0.61%)
Jan 13, 2023 56.93 57.75 56.24 57.61 8,240,873 -0.07(-0.12%)
Jan 12, 2023 57.27 58.05 57.00 57.67 6,277,886 +0.70(+1.23%)
Jan 11, 2023 56.81 57.07 56.48 56.97 4,326,268 +0.31(+0.55%)
Jan 10, 2023 56.16 56.82 55.82 56.66 4,976,176 +0.43(+0.76%)
Jan 09, 2023 56.88 56.98 56.10 56.23 8,438,565 -0.51(-0.90%)
Jan 06, 2023 55.45 56.86 55.30 56.74 7,580,074 +1.62(+2.93%)
Jan 05, 2023 55.42 55.55 54.65 55.13 7,773,299 -1.06(-1.89%)
Jan 04, 2023 55.90 56.88 55.84 56.19 6,741,133 +0.75(+1.35%)
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.