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

65.46 USD +0.23 (+0.35%)
Streaming Delayed Price Updated: 8:31 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 66.47 66.54 65.17 65.23 9,226,630 -1.08(-1.63%)
Apr 21, 2021 64.31 66.46 64.00 66.31 6,496,935 +1.71(+2.65%)
Apr 20, 2021 66.75 66.89 64.29 64.60 9,841,593 -2.69(-4.00%)
Apr 19, 2021 67.59 68.43 66.82 67.29 6,733,224 -0.38(-0.56%)
Apr 16, 2021 67.55 68.04 67.07 67.67 8,433,500 +0.73(+1.09%)
Apr 15, 2021 67.61 67.74 65.63 66.94 9,614,318 -0.35(-0.52%)
Apr 14, 2021 66.57 68.12 66.51 67.29 6,863,340 +0.70(+1.05%)
Apr 13, 2021 67.65 67.69 66.22 66.59 7,310,906 -1.40(-2.06%)
Apr 12, 2021 67.69 68.35 67.60 67.99 5,659,220 +0.57(+0.85%)
Apr 09, 2021 67.27 67.49 66.76 67.42 5,241,700 +0.76(+1.14%)
Apr 08, 2021 66.22 66.85 65.10 66.66 8,691,141 +0.14(+0.21%)
Apr 07, 2021 67.11 67.42 66.20 66.52 6,715,010 -0.35(-0.52%)
Apr 06, 2021 66.86 67.48 66.30 66.87 6,607,887 -0.10(-0.15%)
Apr 05, 2021 67.92 68.15 66.49 66.97 7,963,321 +0.15(+0.22%)
Apr 01, 2021 66.00 66.92 65.91 66.82 7,328,400 +0.48(+0.72%)
Mar 31, 2021 67.03 67.35 66.10 66.34 5,547,937 -0.64(-0.96%)
Mar 30, 2021 66.00 67.43 65.97 66.98 7,714,713 +1.64(+2.51%)
Mar 29, 2021 66.58 67.03 64.67 65.34 8,630,508 -2.20(-3.26%)
Mar 26, 2021 67.24 67.97 66.44 67.54 7,258,000 +1.32(+1.99%)
Mar 25, 2021 63.92 66.60 63.38 66.22 8,031,657 +1.84(+2.86%)
Mar 24, 2021 65.53 66.89 64.32 64.38 6,694,512 -0.39(-0.60%)
Mar 23, 2021 66.41 66.72 64.33 64.77 11,599,405 -2.26(-3.37%)
Mar 22, 2021 68.61 68.75 66.51 67.03 10,109,747 -2.52(-3.62%)
Mar 19, 2021 69.45 70.32 68.02 69.55 14,167,600 -0.58(-0.83%)
Mar 18, 2021 70.78 72.90 69.72 70.13 13,963,320 +0.38(+0.54%)
Mar 17, 2021 69.98 70.57 69.00 69.75 7,506,261 +0.47(+0.68%)
Mar 16, 2021 69.84 69.87 68.41 69.28 5,867,508 -1.06(-1.51%)
Mar 15, 2021 71.31 71.42 69.43 70.34 7,530,795 -0.76(-1.07%)
Mar 12, 2021 70.80 71.53 70.43 71.10 6,260,700 +1.33(+1.91%)
Mar 11, 2021 69.08 70.07 68.54 69.77 6,030,564 +0.52(+0.75%)
Mar 10, 2021 68.01 69.32 67.70 69.25 9,057,112 +1.57(+2.32%)
Mar 09, 2021 68.49 68.76 66.46 67.68 9,014,733 -1.36(-1.97%)
Mar 08, 2021 68.18 70.16 67.75 69.04 10,993,533 +1.74(+2.59%)
Mar 05, 2021 66.99 67.55 64.61 67.30 12,621,500 +1.72(+2.62%)
Mar 04, 2021 66.46 67.32 64.36 65.58 12,773,840 -0.89(-1.34%)
Mar 03, 2021 66.36 68.17 66.24 66.47 13,122,542 +0.57(+0.86%)
Mar 02, 2021 66.42 66.67 65.73 65.90 6,388,488 -0.67(-1.01%)
Mar 01, 2021 65.72 66.96 65.47 66.57 8,083,124 +2.31(+3.59%)
Feb 26, 2021 65.32 65.75 63.65 64.26 9,759,700 -1.52(-2.31%)
Feb 25, 2021 68.52 68.74 65.68 65.78 13,827,856 -2.00(-2.95%)
Feb 24, 2021 66.18 68.05 66.12 67.78 13,327,078 +2.01(+3.06%)
Feb 23, 2021 65.57 65.96 64.80 65.77 15,517,783 +0.65(+1.00%)
Feb 22, 2021 63.70 65.55 63.68 65.12 7,392,261 +1.31(+2.05%)
Feb 19, 2021 62.22 63.90 62.12 63.81 4,639,900 +1.98(+3.20%)
Feb 18, 2021 62.06 62.45 61.35 61.83 3,841,822 -0.73(-1.17%)
Feb 17, 2021 62.62 63.29 62.13 62.56 4,718,880 -0.19(-0.30%)
Feb 16, 2021 61.93 63.08 61.68 62.75 10,571,078 +1.67(+2.73%)
Feb 12, 2021 60.54 61.39 60.16 61.08 5,596,600 +0.57(+0.94%)
Feb 11, 2021 61.04 61.38 59.62 60.51 7,413,362 -0.41(-0.67%)
Feb 10, 2021 61.18 61.79 60.54 60.92 7,804,877 -0.01(-0.02%)
Feb 09, 2021 60.09 60.98 59.68 60.93 4,928,485 +0.73(+1.21%)
Feb 08, 2021 59.31 60.22 59.12 60.20 4,221,509 +1.25(+2.12%)
Feb 05, 2021 59.53 59.79 58.56 58.95 5,807,000 -0.10(-0.17%)
Feb 04, 2021 57.60 59.31 57.57 59.05 11,818,915 +1.82(+3.18%)
Feb 03, 2021 56.82 57.30 56.30 57.23 4,925,452 +0.49(+0.86%)
Feb 02, 2021 56.15 57.08 55.74 56.74 6,753,235 +1.38(+2.49%)
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.