Skip to main content

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

46.93 -0.65 (-1.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 59.71 60.48 59.71 60.13 10,895,887 +0.10(+0.17%)
Jun 29, 2021 60.90 61.39 59.72 60.03 9,377,684 -0.34(-0.56%)
Jun 28, 2021 61.72 61.80 60.05 60.37 9,819,454 -1.70(-2.73%)
Jun 25, 2021 61.61 62.39 61.19 62.07 9,261,877 +0.70(+1.14%)
Jun 24, 2021 60.78 61.50 60.23 61.37 8,035,929 +0.95(+1.56%)
Jun 23, 2021 60.56 60.98 60.37 60.43 6,654,106 -0.01(-0.02%)
Jun 22, 2021 60.38 60.69 59.40 60.44 6,830,796 -0.05(-0.08%)
Jun 21, 2021 58.75 60.57 58.75 60.48 13,545,972 +2.36(+4.06%)
Jun 18, 2021 59.34 59.78 58.09 58.12 22,279,306 -2.03(-3.37%)
Jun 17, 2021 63.65 63.74 60.04 60.15 25,886,230 -3.19(-5.03%)
Jun 16, 2021 62.15 63.63 61.36 63.33 15,975,756 +0.92(+1.48%)
Jun 15, 2021 61.63 62.94 61.31 62.41 7,777,443 +0.87(+1.41%)
Jun 14, 2021 62.62 62.92 61.10 61.54 12,788,621 -1.09(-1.73%)
Jun 11, 2021 62.65 63.18 62.27 62.63 12,167,667 +0.18(+0.29%)
Jun 10, 2021 64.47 64.57 62.35 62.45 11,217,508 -1.23(-1.94%)
Jun 09, 2021 64.09 64.17 63.52 63.68 10,152,612 -1.08(-1.66%)
Jun 08, 2021 64.44 64.87 63.63 64.76 7,459,362 -0.04(-0.06%)
Jun 07, 2021 64.77 65.04 64.42 64.79 4,394,693 +0.23(+0.35%)
Jun 04, 2021 64.66 64.67 63.79 64.57 5,199,158 -0.11(-0.17%)
Jun 03, 2021 64.53 65.14 64.18 64.67 7,608,024 +0.22(+0.34%)
Jun 02, 2021 65.39 65.42 64.46 64.46 5,636,114 -0.67(-1.02%)
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.