Indicators

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

49.01 +0.28 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	65.22	65.22	64.13	65.08	6,734,172	-0.03(-0.04%)
May 27, 2021	64.80	65.26	64.56	65.11	7,641,396	+1.10(+1.73%)
May 26, 2021	63.33	64.10	62.94	64.00	6,387,836	+0.97(+1.53%)
May 25, 2021	64.67	65.38	62.97	63.04	8,124,662	-1.47(-2.28%)
May 24, 2021	65.17	65.17	64.22	64.51	6,250,264	-0.42(-0.65%)
May 21, 2021	64.54	65.43	64.33	64.93	12,754,559	+0.87(+1.35%)
May 20, 2021	64.13	64.37	63.15	64.07	7,790,904	-0.19(-0.30%)
May 19, 2021	63.69	64.26	62.60	64.26	10,400,352	-0.24(-0.37%)
May 18, 2021	65.60	65.99	64.48	64.50	7,294,757	-1.10(-1.67%)
May 17, 2021	65.41	65.71	64.68	65.60	5,799,032	+0.05(+0.07%)
May 14, 2021	64.91	65.65	64.40	65.55	6,107,433	+1.13(+1.76%)
May 13, 2021	62.34	64.77	62.14	64.42	8,905,178	+2.09(+3.35%)
May 12, 2021	64.68	65.05	62.13	62.33	9,112,241	-1.59(-2.49%)
May 11, 2021	63.51	65.04	63.49	63.92	8,952,621	-0.55(-0.86%)
May 10, 2021	65.49	66.12	64.43	64.47	7,142,931	-0.71(-1.09%)
May 07, 2021	64.11	65.24	63.48	65.18	8,681,477	+0.15(+0.23%)
May 06, 2021	64.75	65.06	63.85	65.03	7,590,969	+0.43(+0.67%)
May 05, 2021	64.54	65.02	63.63	64.60	7,424,123	+0.19(+0.30%)
May 04, 2021	62.96	64.41	62.38	64.41	11,350,293	+1.02(+1.61%)

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.