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

47.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 47.50 47.60 47.03 47.18 7,759,048 -0.30(-0.63%)
Mar 15, 2024 46.89 47.94 46.89 47.48 13,987,940 +0.25(+0.53%)
Mar 14, 2024 48.23 48.43 46.90 47.23 19,324,474 -1.26(-2.60%)
Mar 13, 2024 48.40 49.08 48.22 48.49 8,103,516 +0.05(+0.10%)
Mar 12, 2024 48.83 49.03 48.17 48.44 13,044,428 -0.49(-0.99%)
Mar 11, 2024 49.00 49.34 48.69 48.93 11,274,366 -0.25(-0.50%)
Mar 08, 2024 49.71 50.05 49.11 49.18 12,173,557 +0.04(+0.08%)
Mar 07, 2024 49.67 50.10 48.99 49.14 14,759,964 +0.07(+0.14%)
Mar 06, 2024 48.80 49.96 47.59 49.07 52,456,160 -0.06(-0.12%)
Mar 05, 2024 46.97 49.33 46.97 49.13 23,131,858 +1.90(+4.03%)
Mar 04, 2024 47.32 48.17 47.14 47.22 17,605,508 -0.01(-0.02%)
Mar 01, 2024 47.06 47.37 46.24 47.23 15,756,733 -0.53(-1.10%)
Feb 29, 2024 47.85 48.51 47.41 47.76 12,002,400 +0.64(+1.37%)
Feb 28, 2024 47.30 47.66 47.05 47.11 7,840,549 -0.52(-1.08%)
Feb 27, 2024 47.27 47.85 47.24 47.63 10,168,485 +0.59(+1.24%)
Feb 26, 2024 47.39 47.80 46.72 47.05 9,627,820 -0.45(-0.94%)
Feb 23, 2024 47.60 47.99 47.12 47.49 12,569,602 -0.10(-0.21%)
Feb 22, 2024 47.80 48.12 47.31 47.59 9,621,897 -0.04(-0.08%)
Feb 21, 2024 47.65 47.83 47.24 47.63 10,471,805 -0.32(-0.66%)
Feb 20, 2024 47.72 48.33 47.61 47.95 9,300,594 -0.38(-0.78%)
Feb 16, 2024 48.34 48.75 47.78 48.32 11,218,358 -0.51(-1.04%)
Feb 15, 2024 47.63 49.14 47.63 48.83 17,931,066 +1.51(+3.19%)
Feb 14, 2024 47.07 47.40 46.47 47.32 12,569,868 +0.86(+1.86%)
Feb 13, 2024 46.94 47.17 45.71 46.46 28,466,980 -2.05(-4.23%)
Feb 12, 2024 47.52 49.02 47.42 48.51 17,415,238 +1.02(+2.15%)
Feb 09, 2024 46.71 47.61 46.14 47.49 15,229,459 +0.82(+1.76%)
Feb 08, 2024 46.08 46.78 46.02 46.67 12,676,280 +0.19(+0.41%)
Feb 07, 2024 46.81 46.86 45.31 46.48 32,127,986 -0.12(-0.26%)
Feb 06, 2024 47.15 47.67 46.24 46.60 21,499,364 -0.60(-1.26%)
Feb 05, 2024 47.55 47.59 46.81 47.19 19,177,854 -0.79(-1.65%)
Feb 02, 2024 46.74 48.29 46.44 47.99 33,249,678 +0.22(+0.46%)
Feb 01, 2024 49.48 49.67 46.19 47.77 56,886,060 -1.54(-3.12%)
Jan 31, 2024 49.86 51.12 49.21 49.31 41,893,148 -3.07(-5.85%)
Jan 30, 2024 52.48 52.76 52.25 52.37 7,248,325 -0.21(-0.40%)
Jan 29, 2024 51.83 52.62 51.64 52.58 7,406,155 +0.86(+1.67%)
Jan 26, 2024 51.61 52.32 51.41 51.72 10,122,155 +0.19(+0.37%)
Jan 25, 2024 52.09 52.35 50.87 51.53 12,508,445 -0.32(-0.61%)
Jan 24, 2024 51.50 52.34 51.34 51.85 11,796,319 +0.60(+1.16%)
Jan 23, 2024 51.92 52.11 50.99 51.25 10,718,572 -0.50(-0.96%)
Jan 22, 2024 50.95 51.81 50.80 51.75 15,378,219 +1.12(+2.21%)
Jan 19, 2024 49.56 50.63 49.09 50.63 21,195,174 +1.25(+2.53%)
Jan 18, 2024 49.25 49.55 48.73 49.38 13,447,414 +0.44(+0.89%)
Jan 17, 2024 48.42 49.27 48.05 48.94 14,521,793 -0.21(-0.42%)
Jan 16, 2024 49.16 49.69 48.85 49.15 14,716,374 -0.84(-1.69%)
Jan 12, 2024 50.97 51.20 49.54 49.99 18,079,452 -0.66(-1.31%)
Jan 11, 2024 50.88 50.96 49.86 50.66 17,073,218 -0.67(-1.31%)
Jan 10, 2024 51.06 51.35 50.62 51.33 12,038,613 +0.12(+0.23%)
Jan 09, 2024 51.09 51.42 50.86 51.21 8,480,392 -0.59(-1.13%)
Jan 08, 2024 51.18 51.82 50.86 51.80 11,316,234 +0.48(+0.93%)
Jan 05, 2024 50.46 51.87 50.29 51.32 15,618,977 +0.61(+1.19%)
Jan 04, 2024 50.32 51.23 50.27 50.72 9,312,520 +0.25(+0.49%)
Jan 03, 2024 51.50 51.59 50.37 50.47 14,272,915 -1.72(-3.29%)
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.