Skip to main content

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

46.80 -0.13 (-0.28%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 31.88 32.60 31.87 32.16 9,949,696 +0.35(+1.11%)
Sep 29, 2020 32.19 32.19 31.30 31.81 5,073,965 -0.44(-1.37%)
Sep 28, 2020 31.62 32.49 31.62 32.25 6,880,680 +1.11(+3.56%)
Sep 25, 2020 30.46 31.23 30.27 31.14 7,057,508 +0.49(+1.59%)
Sep 24, 2020 30.65 31.38 30.18 30.66 7,317,959 +0.10(+0.32%)
Sep 23, 2020 31.41 32.05 30.53 30.56 7,435,944 -0.66(-2.11%)
Sep 22, 2020 31.96 32.41 31.07 31.22 9,487,386 -0.78(-2.42%)
Sep 21, 2020 32.81 33.11 31.65 31.99 14,030,462 -1.58(-4.71%)
Sep 18, 2020 33.88 34.02 33.40 33.57 9,658,868 -0.25(-0.74%)
Sep 17, 2020 33.46 33.99 33.33 33.82 6,442,571 -0.19(-0.55%)
Sep 16, 2020 33.71 34.54 33.38 34.01 8,365,069 +0.36(+1.06%)
Sep 15, 2020 34.42 34.45 33.54 33.65 8,154,288 -0.64(-1.87%)
Sep 14, 2020 33.69 34.59 33.49 34.29 8,908,734 +0.83(+2.48%)
Sep 11, 2020 33.38 33.62 33.01 33.46 8,682,341 +0.18(+0.54%)
Sep 10, 2020 34.19 34.31 33.26 33.29 12,270,774 -0.62(-1.84%)
Sep 09, 2020 34.39 34.45 33.55 33.91 9,382,504 -0.21(-0.63%)
Sep 08, 2020 35.18 35.25 33.89 34.12 12,028,591 -1.44(-4.04%)
Sep 04, 2020 35.64 36.12 34.94 35.56 14,468,926 +0.73(+2.10%)
Sep 03, 2020 34.92 36.29 34.69 34.83 14,195,802 +0.03(+0.08%)
Sep 02, 2020 34.62 34.97 34.26 34.80 7,644,083 +0.26(+0.75%)
Sep 01, 2020 34.42 34.92 33.91 34.54 9,795,978 +0.04(+0.10%)
Aug 31, 2020 35.12 35.12 34.50 34.51 8,013,537 -0.61(-1.73%)
Aug 28, 2020 35.51 35.56 34.88 35.12 7,376,758 -0.03(-0.08%)
Aug 27, 2020 34.43 35.51 34.43 35.14 8,894,496 +0.70(+2.02%)
Aug 26, 2020 35.30 35.30 34.45 34.45 7,380,124 -0.83(-2.35%)
Aug 25, 2020 35.58 35.92 34.84 35.28 7,873,074 +0.12(+0.33%)
Aug 24, 2020 34.11 35.16 33.71 35.16 11,973,040 +1.43(+4.24%)
Aug 21, 2020 33.87 34.23 33.47 33.73 6,969,639 -0.26(-0.76%)
Aug 20, 2020 34.25 34.42 33.84 33.99 8,315,377 -0.77(-2.21%)
Aug 19, 2020 34.65 35.29 34.39 34.76 7,761,531 +0.21(+0.62%)
Aug 18, 2020 35.61 35.68 34.48 34.54 10,950,869 -1.08(-3.03%)
Aug 17, 2020 36.05 36.21 35.39 35.62 6,755,872 -0.65(-1.80%)
Aug 14, 2020 35.67 36.59 35.31 36.28 9,063,141 +0.47(+1.32%)
Aug 13, 2020 36.08 36.39 35.71 35.80 9,233,576 -0.72(-1.98%)
Aug 12, 2020 37.54 37.64 35.83 36.53 12,575,563 -0.24(-0.66%)
Aug 11, 2020 36.96 37.71 36.58 36.77 13,153,412 +0.71(+1.96%)
Aug 10, 2020 35.58 36.68 35.52 36.06 14,099,662 +0.66(+1.87%)
Aug 07, 2020 33.71 35.40 33.43 35.40 8,674,949 +1.50(+4.42%)
Aug 06, 2020 33.94 34.31 33.71 33.90 5,338,839 -0.21(-0.60%)
Aug 05, 2020 33.65 34.19 33.46 34.11 8,471,255 +0.83(+2.50%)
Aug 04, 2020 33.37 33.47 32.95 33.28 7,100,283 -0.18(-0.53%)
Aug 03, 2020 33.72 33.84 33.11 33.46 6,358,241 -0.10(-0.29%)
Jul 31, 2020 33.73 33.75 32.86 33.55 9,799,652 -0.32(-0.95%)
Jul 30, 2020 33.63 33.91 32.92 33.88 8,612,672 -0.62(-1.79%)
Jul 29, 2020 33.34 34.54 33.11 34.49 7,752,275 +1.15(+3.45%)
Jul 28, 2020 33.34 33.79 33.24 33.34 5,280,714 -0.18(-0.53%)
Jul 27, 2020 34.18 34.18 33.30 33.52 9,271,866 -0.83(-2.42%)
Jul 24, 2020 34.58 35.08 34.30 34.35 12,834,512 -0.21(-0.59%)
Jul 23, 2020 33.61 34.79 33.55 34.55 12,498,592 +0.94(+2.79%)
Jul 22, 2020 33.64 33.97 33.22 33.62 10,995,340 -0.40(-1.18%)
Jul 21, 2020 32.57 34.07 32.52 34.02 13,486,993 +1.85(+5.75%)
Jul 20, 2020 32.52 32.75 32.03 32.17 9,682,951 -0.59(-1.80%)
Jul 17, 2020 33.56 33.81 32.69 32.76 14,391,758 -0.85(-2.52%)
Jul 16, 2020 33.31 34.29 32.95 33.61 9,553,158 -0.09(-0.27%)
Jul 15, 2020 32.81 33.89 32.64 33.70 13,621,658 +1.88(+5.92%)
Jul 14, 2020 32.25 32.48 31.37 31.81 17,890,726 -0.68(-2.09%)
Jul 13, 2020 32.57 33.10 31.62 32.49 14,157,064 +0.46(+1.42%)
Jul 10, 2020 30.58 32.06 30.55 32.04 10,853,794 +1.51(+4.94%)
Jul 09, 2020 31.68 31.83 30.35 30.53 11,598,543 -1.31(-4.12%)
Jul 08, 2020 31.83 32.37 31.17 31.84 12,786,915 -0.04(-0.14%)
Jul 07, 2020 32.70 32.84 31.74 31.88 10,875,509 -1.15(-3.49%)
Jul 06, 2020 33.53 34.18 32.69 33.04 10,401,013 +0.35(+1.07%)
Jul 02, 2020 33.79 34.31 32.57 32.69 11,545,169 -0.16(-0.49%)
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.