Skip to main content

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

47.13 +0.20 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

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%)
May 03, 2021 63.19 63.48 62.20 62.86 9,949,129 +0.42(+0.67%)
Apr 30, 2021 62.80 63.72 62.40 62.44 8,686,690 -0.86(-1.36%)
Apr 29, 2021 63.29 63.96 62.87 63.30 8,744,031 +0.74(+1.18%)
Apr 28, 2021 62.87 63.06 62.34 62.56 7,820,942 -0.08(-0.13%)
Apr 27, 2021 62.31 62.64 61.91 62.64 8,284,335 +0.44(+0.70%)
Apr 26, 2021 62.32 63.13 62.07 62.20 8,424,308 +0.26(+0.41%)
Apr 23, 2021 59.73 62.30 59.55 61.95 22,982,864 +2.39(+4.02%)
Apr 22, 2021 60.69 60.75 59.50 59.55 10,106,153 -0.99(-1.63%)
Apr 21, 2021 58.71 60.68 58.43 60.54 7,116,251 +1.56(+2.65%)
Apr 20, 2021 60.94 61.07 58.69 58.98 10,779,737 -2.46(-4.00%)
Apr 19, 2021 61.71 62.47 61.00 61.43 7,375,065 -0.35(-0.56%)
Apr 16, 2021 61.67 62.12 61.24 61.78 9,237,419 +0.67(+1.09%)
Apr 15, 2021 61.73 61.84 59.92 61.11 10,530,798 -0.32(-0.52%)
Apr 14, 2021 60.78 62.19 60.72 61.43 7,517,584 +0.64(+1.05%)
Apr 13, 2021 61.76 61.80 60.46 60.79 8,007,814 -1.28(-2.06%)
Apr 12, 2021 61.80 62.40 61.72 62.07 6,198,682 +0.52(+0.85%)
Apr 09, 2021 61.42 61.62 60.95 61.55 5,741,362 +0.69(+1.14%)
Apr 08, 2021 60.46 61.03 59.43 60.86 9,519,619 +0.13(+0.21%)
Apr 07, 2021 61.27 61.55 60.44 60.73 7,355,114 -0.32(-0.52%)
Apr 06, 2021 61.04 61.61 60.53 61.05 7,237,780 -0.09(-0.15%)
Apr 05, 2021 62.01 62.22 60.70 61.14 8,722,420 +0.14(+0.22%)
Apr 01, 2021 60.26 61.10 60.17 61.00 8,026,975 +0.44(+0.72%)
Mar 31, 2021 61.20 61.49 60.35 60.57 6,076,791 -0.58(-0.96%)
Mar 30, 2021 60.26 61.56 60.23 61.15 8,450,114 +1.50(+2.51%)
Mar 29, 2021 60.79 61.20 59.04 59.65 9,453,206 -2.01(-3.26%)
Mar 26, 2021 61.39 62.05 60.66 61.66 7,949,865 +1.21(+1.99%)
Mar 25, 2021 58.36 60.80 57.86 60.46 8,797,270 +1.68(+2.86%)
Mar 24, 2021 59.83 61.07 58.72 58.78 7,332,662 -0.36(-0.60%)
Mar 23, 2021 60.63 60.91 58.73 59.13 12,705,112 -2.06(-3.37%)
Mar 22, 2021 62.64 62.77 60.72 61.20 11,073,453 -1.99(-3.15%)
Mar 19, 2021 63.10 63.89 61.80 63.19 15,594,190 -0.53(-0.83%)
Mar 18, 2021 64.30 66.23 63.34 63.71 15,369,341 +0.35(+0.54%)
Mar 17, 2021 63.58 64.11 62.69 63.37 8,262,095 +0.43(+0.68%)
Mar 16, 2021 63.45 63.48 62.15 62.94 6,458,330 -0.96(-1.51%)
Mar 15, 2021 64.79 64.89 63.08 63.91 8,289,100 -0.69(-1.07%)
Mar 12, 2021 64.32 64.98 63.99 64.60 6,891,114 +1.21(+1.91%)
Mar 11, 2021 62.76 63.66 62.27 63.39 6,637,804 +0.47(+0.75%)
Mar 10, 2021 61.79 62.98 61.51 62.91 9,969,108 +1.43(+2.32%)
Mar 09, 2021 62.22 62.47 60.38 61.49 9,922,461 -1.24(-1.97%)
Mar 08, 2021 61.94 63.74 61.55 62.72 12,100,514 +1.58(+2.59%)
Mar 05, 2021 60.86 61.37 58.70 61.14 13,892,407 +1.56(+2.62%)
Mar 04, 2021 60.38 61.16 58.47 59.58 14,060,087 -0.81(-1.34%)
Mar 03, 2021 60.29 61.93 60.18 60.39 14,443,901 +0.52(+0.87%)
Mar 02, 2021 60.34 60.57 59.72 59.87 7,031,769 -0.61(-1.01%)
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.