Skip to main content

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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 59.84 60.23 58.31 58.87 10,652,888 -1.39(-2.31%)
Feb 25, 2021 62.77 62.98 60.17 60.26 15,093,354 -1.83(-2.95%)
Feb 24, 2021 60.63 62.34 60.58 62.10 14,546,746 +1.84(+3.06%)
Feb 23, 2021 60.07 60.43 59.37 60.26 16,937,940 +0.60(+1.00%)
Feb 22, 2021 58.36 60.05 58.34 59.66 8,068,786 +1.20(+2.05%)
Feb 19, 2021 57.00 58.55 56.91 58.46 5,064,534 +1.81(+3.20%)
Feb 18, 2021 56.86 57.21 56.21 56.65 4,193,418 -0.67(-1.17%)
Feb 17, 2021 57.37 57.98 56.92 57.31 5,150,742 -0.17(-0.30%)
Feb 16, 2021 56.74 57.79 56.51 57.49 11,538,522 +1.53(+2.73%)
Feb 12, 2021 55.46 56.24 55.12 55.96 6,108,790 +0.52(+0.94%)
Feb 11, 2021 55.92 56.23 54.62 55.44 8,091,818 -0.38(-0.67%)
Feb 10, 2021 56.05 56.61 55.46 55.81 8,519,164 -0.01(-0.02%)
Feb 09, 2021 55.05 55.87 54.68 55.82 5,379,530 +0.67(+1.21%)
Feb 08, 2021 54.34 55.17 54.16 55.15 4,607,853 +1.15(+2.12%)
Feb 05, 2021 54.54 54.78 53.65 54.01 6,338,445 -0.09(-0.17%)
Feb 04, 2021 52.77 54.34 52.74 54.10 12,900,559 +1.67(+3.18%)
Feb 03, 2021 52.06 52.50 51.58 52.43 5,376,219 +0.45(+0.86%)
Feb 02, 2021 51.44 52.29 51.07 51.98 7,371,277 +1.26(+2.49%)
Feb 01, 2021 50.21 50.86 49.60 50.72 5,268,434 +0.91(+1.82%)
Jan 29, 2021 51.08 51.41 49.60 49.81 10,921,839 -1.24(-2.42%)
Jan 28, 2021 50.85 51.33 50.49 51.05 9,957,416 +0.90(+1.79%)
Jan 27, 2021 50.90 51.22 50.02 50.15 13,680,413 -1.79(-3.44%)
Jan 26, 2021 52.91 53.25 51.88 51.94 8,913,372 -0.73(-1.39%)
Jan 25, 2021 52.48 52.76 51.33 52.67 15,565,459 -0.43(-0.81%)
Jan 22, 2021 51.94 53.18 51.86 53.10 9,882,386 +0.65(+1.24%)
Jan 21, 2021 53.49 53.71 52.19 52.45 6,218,333 -1.05(-1.97%)
Jan 20, 2021 53.96 54.04 53.05 53.50 9,073,721 -0.42(-0.78%)
Jan 19, 2021 54.01 54.06 53.34 53.92 6,669,375 +0.43(+0.80%)
Jan 15, 2021 53.44 54.08 53.00 53.49 11,566,489 -1.15(-2.10%)
Jan 14, 2021 53.97 54.84 53.72 54.64 8,259,386 +1.15(+2.16%)
Jan 13, 2021 53.82 53.87 52.89 53.49 12,982,228 -0.42(-0.78%)
Jan 12, 2021 53.28 54.28 53.07 53.91 10,457,581 +0.91(+1.71%)
Jan 11, 2021 51.72 53.05 51.23 53.00 9,213,509 +0.75(+1.44%)
Jan 08, 2021 53.15 53.28 51.26 52.25 13,489,853 -0.71(-1.33%)
Jan 07, 2021 52.86 53.50 52.43 52.95 10,797,210 +1.20(+2.32%)
Jan 06, 2021 49.47 52.36 49.46 51.75 19,331,266 +3.75(+7.81%)
Jan 05, 2021 47.33 48.48 47.26 48.01 9,018,720 +0.63(+1.33%)
Jan 04, 2021 47.98 48.12 46.54 47.37 15,646,869 -0.22(-0.46%)
Dec 31, 2020 47.59 47.59 47.59 4,243,810 +0.29(+0.62%)
Dec 30, 2020 46.85 47.47 46.78 47.30 4,243,810 +0.60(+1.28%)
Dec 29, 2020 47.55 47.58 46.48 46.71 4,125,152 -0.73(-1.54%)
Dec 28, 2020 47.54 47.92 47.04 47.44 4,746,608 +0.30(+0.64%)
Dec 24, 2020 47.50 47.51 46.60 47.14 2,345,454 -0.24(-0.50%)
Dec 23, 2020 46.24 47.46 46.24 47.37 9,549,592 +1.51(+3.30%)
Dec 22, 2020 46.47 46.57 45.83 45.86 5,802,247 -0.36(-0.77%)
Dec 21, 2020 46.04 46.53 45.51 46.22 7,942,747 +0.24(+0.53%)
Dec 18, 2020 46.73 46.90 45.71 45.98 7,977,551 -0.69(-1.48%)
Dec 17, 2020 46.91 46.91 46.10 46.67 5,687,005 -0.20(-0.43%)
Dec 16, 2020 46.97 47.00 46.40 46.87 5,843,707 +0.04(+0.08%)
Dec 15, 2020 46.20 46.92 45.83 46.83 7,737,113 +1.01(+2.20%)
Dec 14, 2020 46.89 47.00 45.63 45.82 7,548,742 -0.30(-0.65%)
Dec 11, 2020 45.98 46.41 45.73 46.12 6,789,654 -0.44(-0.94%)
Dec 10, 2020 45.87 46.61 45.75 46.56 5,929,588 +0.18(+0.39%)
Dec 09, 2020 46.60 47.00 46.05 46.38 9,799,012 +0.18(+0.39%)
Dec 08, 2020 45.71 46.41 45.70 46.20 4,185,783 -0.02(-0.04%)
Dec 07, 2020 46.12 46.37 45.50 46.21 6,812,692 -0.06(-0.14%)
Dec 04, 2020 45.92 46.40 45.62 46.28 7,752,909 +0.87(+1.92%)
Dec 03, 2020 45.23 45.76 44.78 45.40 8,963,213 +0.25(+0.54%)
Dec 02, 2020 44.30 45.37 44.08 45.16 8,840,888 +0.78(+1.76%)
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.