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

61.04 +0.44 (+0.73%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 60.60 61.11 60.31 61.04 5,302,795 +0.44(+0.73%)
Dec 23, 2024 60.03 60.74 59.85 60.60 10,451,846 -0.21(-0.35%)
Dec 20, 2024 59.40 61.46 59.28 60.81 20,130,560 +1.08(+1.81%)
Dec 19, 2024 61.48 61.92 59.62 59.73 27,530,008 -0.53(-0.88%)
Dec 18, 2024 64.08 64.25 59.97 60.26 25,869,366 -3.30(-5.19%)
Dec 17, 2024 64.60 64.98 63.29 63.56 16,888,490 -1.53(-2.35%)
Dec 16, 2024 64.88 65.11 64.25 65.09 11,123,945 +0.32(+0.49%)
Dec 13, 2024 65.26 65.26 64.22 64.77 10,990,942 -0.24(-0.37%)
Dec 12, 2024 65.66 66.03 64.95 65.01 10,493,971 -0.80(-1.22%)
Dec 11, 2024 66.10 66.51 65.73 65.81 12,216,693 +0.34(+0.52%)
Dec 10, 2024 65.79 66.56 64.97 65.47 10,701,818 -0.01(-0.02%)
Dec 09, 2024 66.61 66.84 65.43 65.48 9,604,762 -1.08(-1.62%)
Dec 06, 2024 66.80 67.04 65.80 66.56 7,413,957 +0.19(+0.29%)
Dec 05, 2024 67.09 67.58 66.29 66.37 8,038,339 -0.34(-0.51%)
Dec 04, 2024 66.46 66.84 65.88 66.71 11,742,893 +0.21(+0.32%)
Dec 03, 2024 66.94 67.39 66.21 66.50 12,426,266 -0.59(-0.88%)
Dec 02, 2024 67.83 67.97 66.64 67.09 12,986,175 -0.64(-0.94%)
Nov 29, 2024 68.20 68.55 67.24 67.73 5,060,704 -0.21(-0.31%)
Nov 27, 2024 68.69 69.14 67.91 67.94 8,526,714 -0.22(-0.32%)
Nov 26, 2024 68.48 68.75 68.03 68.16 10,959,134 -0.74(-1.07%)
Nov 25, 2024 68.56 70.25 68.56 68.90 21,960,476 +1.11(+1.64%)
Nov 22, 2024 66.34 67.86 66.20 67.79 16,224,906 +1.66(+2.51%)
Nov 21, 2024 65.45 66.93 65.39 66.13 15,830,155 +0.97(+1.49%)
Nov 20, 2024 65.34 65.60 64.43 65.16 9,390,543 -0.18(-0.28%)
Nov 19, 2024 64.64 65.74 64.58 65.34 8,318,650 -0.38(-0.58%)
Nov 18, 2024 65.86 66.24 65.63 65.72 7,434,165 -0.12(-0.18%)
Nov 15, 2024 65.80 66.49 65.03 65.84 13,443,751 +0.01(+0.02%)
Nov 14, 2024 66.36 66.65 65.47 65.83 9,978,840 -0.36(-0.54%)
Nov 13, 2024 66.93 67.96 66.12 66.19 14,137,884 -0.41(-0.62%)
Nov 12, 2024 66.64 67.51 66.30 66.60 16,489,151 -0.39(-0.58%)
Nov 11, 2024 66.19 67.79 65.82 66.99 20,313,958 +2.01(+3.09%)
Nov 08, 2024 64.90 65.46 64.27 64.98 18,268,758 +0.35(+0.54%)
Nov 07, 2024 66.28 66.35 64.31 64.63 25,750,294 -2.43(-3.62%)
Nov 06, 2024 63.60 67.12 63.49 67.06 64,442,440 +7.93(+13.41%)
Nov 05, 2024 58.32 59.22 58.06 59.13 16,021,292 +1.00(+1.72%)
Nov 04, 2024 58.38 58.50 57.39 58.13 19,173,676 -0.51(-0.87%)
Nov 01, 2024 59.30 59.76 58.49 58.64 11,512,003 -0.31(-0.53%)
Oct 31, 2024 59.80 60.15 58.92 58.95 14,251,047 -0.86(-1.44%)
Oct 30, 2024 59.16 60.82 58.99 59.81 17,946,280 +0.60(+1.01%)
Oct 29, 2024 59.38 59.67 58.98 59.21 8,536,171 -0.35(-0.59%)
Oct 28, 2024 58.52 59.83 58.27 59.56 15,721,020 +1.66(+2.87%)
Oct 25, 2024 59.29 59.56 57.69 57.90 14,982,868 -1.06(-1.80%)
Oct 24, 2024 58.81 59.04 57.98 58.96 11,207,124 +0.30(+0.51%)
Oct 23, 2024 58.42 59.01 57.96 58.66 10,328,210 +0.04(+0.07%)
Oct 22, 2024 57.94 58.70 57.76 58.62 11,296,681 +0.73(+1.26%)
Oct 21, 2024 59.65 59.75 57.77 57.89 19,227,976 -1.75(-2.93%)
Oct 18, 2024 60.45 60.51 59.52 59.64 12,041,228 -0.82(-1.36%)
Oct 17, 2024 60.12 60.61 59.65 60.46 14,805,903 +0.52(+0.87%)
Oct 16, 2024 59.66 60.52 59.32 59.94 17,908,804 +0.81(+1.37%)
Oct 15, 2024 58.85 60.41 58.41 59.13 21,826,282 +0.64(+1.09%)
Oct 14, 2024 58.07 58.76 57.52 58.49 11,170,026 +0.46(+0.79%)
Oct 11, 2024 56.46 58.28 56.46 58.03 22,096,464 +1.94(+3.46%)
Oct 10, 2024 55.85 56.39 55.47 56.09 8,147,523 -0.05(-0.09%)
Oct 09, 2024 55.36 56.56 55.16 56.14 10,638,520 +0.72(+1.30%)
Oct 08, 2024 55.70 55.95 55.27 55.42 7,008,408 -0.17(-0.31%)
Oct 07, 2024 55.64 55.90 55.14 55.59 7,269,274 -0.25(-0.45%)
Oct 04, 2024 55.80 56.26 55.36 55.84 11,242,437 +1.12(+2.05%)
Oct 03, 2024 54.23 54.87 53.89 54.72 8,078,618 +0.13(+0.24%)
Oct 02, 2024 54.69 55.41 54.41 54.59 7,536,895 -0.12(-0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.