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

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 47.21 47.53 46.76 47.10 14,665,821 -0.03(-0.06%)
Jul 28, 2023 47.12 47.38 46.55 47.13 11,775,988 +0.67(+1.44%)
Jul 27, 2023 47.72 47.95 46.24 46.47 22,220,818 -0.80(-1.70%)
Jul 26, 2023 46.29 47.62 46.06 47.27 31,050,346 +2.14(+4.74%)
Jul 25, 2023 46.04 46.42 44.87 45.13 36,057,408 -0.87(-1.89%)
Jul 24, 2023 44.78 46.15 44.78 46.00 18,742,154 +1.13(+2.52%)
Jul 21, 2023 45.90 45.90 44.70 44.87 20,592,206 -0.57(-1.26%)
Jul 20, 2023 45.47 45.63 44.60 45.44 27,149,804 -0.17(-0.38%)
Jul 19, 2023 44.50 45.73 44.03 45.61 31,838,132 +1.37(+3.11%)
Jul 18, 2023 42.49 44.33 42.45 44.24 30,938,934 +1.79(+4.22%)
Jul 17, 2023 41.60 42.73 41.44 42.45 15,008,244 +0.73(+1.74%)
Jul 14, 2023 42.92 42.94 41.37 41.73 23,479,756 -0.79(-1.87%)
Jul 13, 2023 42.07 42.79 41.73 42.52 16,627,744 +0.72(+1.71%)
Jul 12, 2023 41.84 42.39 41.51 41.80 20,223,812 +0.82(+2.01%)
Jul 11, 2023 40.58 41.12 40.21 40.98 13,598,832 +0.54(+1.34%)
Jul 10, 2023 39.97 40.96 39.80 40.44 14,431,139 +0.32(+0.80%)
Jul 07, 2023 39.20 40.50 39.20 40.12 16,357,620 +0.85(+2.17%)
Jul 06, 2023 39.23 39.47 38.51 39.27 21,869,402 -0.61(-1.53%)
Jul 05, 2023 39.96 40.46 39.49 39.88 13,372,555 -0.53(-1.32%)
Jul 03, 2023 39.66 40.60 39.57 40.41 10,749,795 +0.91(+2.30%)
Jun 30, 2023 40.42 40.42 39.48 39.50 18,454,662 -0.45(-1.14%)
Jun 29, 2023 39.69 40.37 39.67 39.95 19,203,948 +0.74(+1.87%)
Jun 28, 2023 39.23 39.36 38.76 39.22 15,673,436 -0.21(-0.54%)
Jun 27, 2023 38.88 39.78 38.42 39.43 16,282,212 +0.66(+1.70%)
Jun 26, 2023 38.62 39.44 38.55 38.77 17,094,182 +0.48(+1.26%)
Jun 23, 2023 38.35 38.97 38.10 38.29 23,613,186 -0.56(-1.44%)
Jun 22, 2023 40.00 40.02 38.62 38.85 26,443,256 -1.27(-3.16%)
Jun 21, 2023 40.58 40.67 40.04 40.12 15,851,488 -0.63(-1.54%)
Jun 20, 2023 41.14 41.21 40.50 40.75 14,233,041 -0.53(-1.29%)
Jun 16, 2023 42.01 42.17 40.94 41.28 20,116,968 -0.58(-1.37%)
Jun 15, 2023 40.73 41.99 41.86 19,205,906 +5.84(+16.21%)
May 08, 2023 37.63 37.75 35.93 36.02 37,882,880 -0.74(-2.01%)
May 05, 2023 36.47 36.89 35.66 36.76 64,630,812 +2.18(+6.29%)
May 04, 2023 35.08 35.51 33.09 34.58 122,698,200 -1.99(-5.45%)
May 03, 2023 37.46 38.42 36.41 36.58 60,035,696 -0.67(-1.80%)
May 02, 2023 39.55 39.58 36.53 37.25 64,035,820 -2.49(-6.27%)
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.