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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 44.15 44.45 43.70 44.03 13,707,267 +0.09(+0.20%)
Nov 29, 2023 43.42 44.57 43.38 43.94 19,067,564 +0.90(+2.09%)
Nov 28, 2023 42.99 43.12 42.46 43.04 9,724,362 -0.01(-0.02%)
Nov 27, 2023 43.01 43.20 42.68 43.05 9,006,528 -0.27(-0.63%)
Nov 24, 2023 43.28 43.51 43.03 43.33 4,509,891 +0.06(+0.14%)
Nov 22, 2023 43.57 43.69 42.99 43.27 11,726,851 +0.19(+0.43%)
Nov 21, 2023 43.82 43.94 43.02 43.08 12,188,172 -0.99(-2.24%)
Nov 20, 2023 44.15 44.15 43.60 44.07 11,744,421 -0.05(-0.11%)
Nov 17, 2023 43.94 44.36 43.65 44.12 14,265,177 +0.66(+1.53%)
Nov 16, 2023 43.78 44.08 43.08 43.45 14,914,350 -0.56(-1.26%)
Nov 15, 2023 43.48 44.38 43.35 44.01 21,217,342 +0.60(+1.37%)
Nov 14, 2023 42.03 43.92 41.97 43.41 35,897,996 +2.98(+7.36%)
Nov 13, 2023 40.15 40.54 39.77 40.44 11,095,658 +0.07(+0.17%)
Nov 10, 2023 40.47 40.53 39.80 40.37 10,499,146 +0.22(+0.56%)
Nov 09, 2023 41.04 41.20 39.97 40.14 17,586,892 -0.86(-2.09%)
Nov 08, 2023 41.52 41.65 40.82 41.00 10,824,394 -0.55(-1.32%)
Nov 07, 2023 41.89 41.97 41.32 41.55 13,711,741 -0.41(-0.98%)
Nov 06, 2023 42.59 42.84 41.72 41.96 14,704,842 -0.61(-1.42%)
Nov 03, 2023 42.30 43.14 42.25 42.56 24,564,414 +1.49(+3.64%)
Nov 02, 2023 39.42 41.14 39.37 41.07 23,063,662 +2.21(+5.67%)
Nov 01, 2023 38.66 38.98 38.26 38.87 17,108,712 +0.16(+0.40%)
Oct 31, 2023 38.61 38.87 38.21 38.71 10,050,085 +0.21(+0.56%)
Oct 30, 2023 38.37 38.68 37.89 38.50 13,211,435 +0.57(+1.49%)
Oct 27, 2023 38.72 38.76 37.55 37.93 18,601,646 -0.83(-2.14%)
Oct 26, 2023 37.68 39.06 37.68 38.76 28,943,318 +1.12(+2.98%)
Oct 25, 2023 37.43 37.90 36.75 37.64 32,142,226 -0.14(-0.36%)
Oct 24, 2023 38.25 38.48 37.28 37.77 21,523,906 -0.23(-0.62%)
Oct 23, 2023 38.02 38.84 37.95 38.01 25,078,836 -0.15(-0.38%)
Oct 20, 2023 39.56 39.64 38.11 38.15 45,466,448 -1.59(-4.00%)
Oct 19, 2023 40.25 41.00 39.64 39.74 20,535,044 -0.44(-1.09%)
Oct 18, 2023 40.87 41.01 40.07 40.18 21,243,416 -1.12(-2.72%)
Oct 17, 2023 40.19 41.88 40.12 41.31 22,113,834 +0.86(+2.12%)
Oct 16, 2023 39.95 40.54 39.84 40.45 13,512,529 +1.01(+2.55%)
Oct 13, 2023 40.65 40.78 39.33 39.44 17,646,460 -0.79(-1.96%)
Oct 12, 2023 40.74 40.92 39.87 40.23 14,975,840 -0.50(-1.22%)
Oct 11, 2023 40.86 41.42 40.33 40.73 12,411,235 +0.03(+0.07%)
Oct 10, 2023 40.42 41.04 40.36 40.70 15,001,153 +0.62(+1.56%)
Oct 09, 2023 39.68 40.30 39.60 40.08 8,449,852 -0.02(-0.05%)
Oct 06, 2023 39.47 40.60 39.13 40.10 17,970,552 +0.11(+0.27%)
Oct 05, 2023 39.31 40.09 39.11 39.99 12,587,135 +0.65(+1.66%)
Oct 04, 2023 39.00 39.42 38.51 39.33 14,138,437 +0.37(+0.95%)
Oct 03, 2023 39.48 39.55 38.72 38.96 17,360,382 -0.78(-1.96%)
Oct 02, 2023 40.73 40.87 39.57 39.74 19,564,548 -1.01(-2.49%)
Sep 29, 2023 40.64 41.33 40.52 40.76 17,216,514 +0.47(+1.16%)
Sep 28, 2023 39.87 40.67 39.82 40.29 11,666,734 +0.40(+1.00%)
Sep 27, 2023 40.22 40.31 39.56 39.89 11,460,074 -0.21(-0.54%)
Sep 26, 2023 40.18 40.97 40.04 40.11 14,795,076 -0.63(-1.56%)
Sep 25, 2023 39.96 40.75 40.50 40.74 11,150,568 +0.58(+1.43%)
Sep 22, 2023 40.46 40.68 39.97 40.16 11,321,868 -0.26(-0.65%)
Sep 21, 2023 40.82 41.11 40.26 40.43 15,250,049 -0.60(-1.45%)
Sep 20, 2023 41.67 42.04 40.98 41.02 12,899,899 -0.36(-0.87%)
Sep 19, 2023 41.43 41.91 41.03 41.38 11,396,653 -0.10(-0.24%)
Sep 18, 2023 42.14 42.22 41.44 41.48 13,559,004 -0.81(-1.90%)
Sep 15, 2023 42.18 42.54 41.88 42.29 12,711,795 -0.24(-0.57%)
Sep 14, 2023 42.24 42.66 42.02 42.53 11,058,505 +0.82(+1.97%)
Sep 13, 2023 42.42 42.57 41.35 41.71 15,827,351 -0.51(-1.21%)
Sep 12, 2023 41.90 42.64 41.75 42.22 17,059,000 +0.35(+0.83%)
Sep 11, 2023 42.20 42.65 41.80 41.87 11,918,427 -0.08(-0.18%)
Sep 08, 2023 41.67 42.11 41.09 41.95 13,317,424 +0.38(+0.91%)
Sep 07, 2023 41.95 42.28 41.42 41.57 14,165,404 -0.57(-1.35%)
Sep 06, 2023 43.04 43.38 41.92 42.14 15,547,137 -1.00(-2.31%)
Sep 05, 2023 44.04 44.05 43.14 43.14 12,160,113 -1.00(-2.26%)
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.