Skip to main content

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

50.20 +0.18 (+0.37%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 03, 2021 63.72 64.01 62.72 63.39 9,866,189 +0.42(+0.67%)
Apr 30, 2021 63.33 64.26 62.92 62.96 8,614,274 -0.87(-1.36%)
Apr 29, 2021 63.82 64.50 63.40 63.83 8,671,137 +0.75(+1.18%)
Apr 28, 2021 63.40 63.59 62.86 63.08 7,755,743 -0.08(-0.13%)
Apr 27, 2021 62.83 63.17 62.43 63.17 8,215,274 +0.44(+0.70%)
Apr 26, 2021 62.84 63.66 62.59 62.72 8,354,079 +0.26(+0.41%)
Apr 23, 2021 60.23 62.82 60.05 62.47 22,791,270 +2.41(+4.02%)
Apr 22, 2021 61.20 61.26 60.00 60.05 10,021,905 -0.99(-1.63%)
Apr 21, 2021 59.21 61.19 58.92 61.05 7,056,928 +1.57(+2.65%)
Apr 20, 2021 61.45 61.58 59.19 59.47 10,689,873 -2.48(-4.00%)
Apr 19, 2021 62.23 63.00 61.51 61.95 7,313,583 -0.35(-0.56%)
Apr 16, 2021 62.19 62.64 61.75 62.30 9,160,412 +0.67(+1.09%)
Apr 15, 2021 62.24 62.36 60.42 61.63 10,443,009 -0.32(-0.52%)
Apr 14, 2021 61.29 62.71 61.23 61.95 7,454,914 +0.64(+1.05%)
Apr 13, 2021 62.28 62.32 60.97 61.31 7,941,058 -1.29(-2.06%)
Apr 12, 2021 62.32 62.93 62.24 62.59 6,147,007 +0.52(+0.85%)
Apr 09, 2021 61.93 62.13 61.46 62.07 5,693,500 +0.70(+1.14%)
Apr 08, 2021 60.97 61.55 59.93 61.37 9,440,260 +0.13(+0.21%)
Apr 07, 2021 61.78 62.07 60.95 61.24 7,293,799 -0.32(-0.52%)
Apr 06, 2021 61.55 62.13 61.04 61.56 7,177,443 -0.09(-0.15%)
Apr 05, 2021 62.53 62.74 61.21 61.66 8,649,707 +0.14(+0.22%)
Apr 01, 2021 60.76 61.61 60.68 61.52 7,960,059 +0.44(+0.72%)
Mar 31, 2021 61.71 62.01 60.85 61.08 6,026,132 -0.59(-0.96%)
Mar 30, 2021 60.76 62.08 60.73 61.66 8,379,670 +1.51(+2.51%)
Mar 29, 2021 61.30 61.71 59.54 60.16 9,374,401 -2.03(-3.26%)
Mar 26, 2021 61.90 62.58 61.17 62.18 7,883,591 +1.22(+1.99%)
Mar 25, 2021 58.85 61.31 58.35 60.97 8,723,933 +1.69(+2.86%)
Mar 24, 2021 60.33 61.58 59.22 59.27 7,271,534 -0.36(-0.60%)
Mar 23, 2021 61.14 61.43 59.23 59.63 12,599,197 -2.08(-3.37%)
Mar 22, 2021 63.17 63.29 61.23 61.71 10,981,140 -2.01(-3.15%)
Mar 19, 2021 63.63 64.42 62.32 63.72 15,464,191 -0.53(-0.83%)
Mar 18, 2021 64.85 66.79 63.87 64.25 15,241,215 +0.35(+0.54%)
Mar 17, 2021 64.11 64.65 63.21 63.90 8,193,219 +0.43(+0.68%)
Mar 16, 2021 63.98 64.01 62.67 63.47 6,404,490 -0.97(-1.51%)
Mar 15, 2021 65.33 65.43 63.61 64.44 8,219,998 -0.70(-1.07%)
Mar 12, 2021 64.86 65.53 64.52 65.14 6,833,667 +1.22(+1.91%)
Mar 11, 2021 63.29 64.19 62.79 63.92 6,582,469 +0.48(+0.75%)
Mar 10, 2021 62.31 63.51 62.02 63.44 9,886,001 +1.44(+2.32%)
Mar 09, 2021 62.75 62.99 60.89 62.01 9,839,744 -1.25(-1.97%)
Mar 08, 2021 62.46 64.28 62.07 63.25 11,999,639 +1.59(+2.59%)
Mar 05, 2021 61.37 61.89 59.19 61.66 13,776,595 +1.58(+2.62%)
Mar 04, 2021 60.89 61.68 58.96 60.08 13,942,877 -0.82(-1.34%)
Mar 03, 2021 60.80 62.45 60.69 60.90 14,323,491 +0.52(+0.86%)
Mar 02, 2021 60.85 61.08 60.22 60.37 6,973,150 -0.61(-1.01%)
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.