Skip to main content

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

58.87 +1.61 (+2.80%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 46.32 46.51 45.92 45.92 7,395,167 -0.27(-0.58%)
Sep 27, 2019 46.25 46.97 45.95 46.19 8,193,669 +0.22(+0.47%)
Sep 26, 2019 46.36 46.46 45.94 45.97 7,196,284 -0.56(-1.20%)
Sep 25, 2019 45.78 46.64 45.72 46.53 6,841,190 +0.81(+1.77%)
Sep 24, 2019 46.36 46.54 45.45 45.72 9,454,312 -0.68(-1.46%)
Sep 23, 2019 46.03 46.59 45.82 46.40 4,461,993 +0.03(+0.08%)
Sep 20, 2019 46.57 46.95 46.22 46.36 7,653,579 -0.17(-0.37%)
Sep 19, 2019 46.84 47.30 46.46 46.54 6,668,397 -0.41(-0.88%)
Sep 18, 2019 46.36 47.16 46.12 46.95 8,203,643 +0.34(+0.72%)
Sep 17, 2019 46.99 46.99 46.23 46.62 6,730,537 -0.59(-1.25%)
Sep 16, 2019 46.67 47.36 46.55 47.20 5,307,841 +0.01(+0.02%)
Sep 13, 2019 47.17 47.57 46.87 47.19 9,056,219 +0.51(+1.09%)
Sep 12, 2019 46.17 46.88 45.78 46.68 9,143,731 +0.10(+0.22%)
Sep 11, 2019 46.12 46.62 45.29 46.58 10,724,792 +0.55(+1.20%)
Sep 10, 2019 45.35 46.05 45.27 46.03 12,721,293 +0.85(+1.88%)
Sep 09, 2019 44.06 45.37 43.82 45.18 12,902,240 +1.54(+3.53%)
Sep 06, 2019 43.87 44.08 43.53 43.64 6,062,425 -0.25(-0.57%)
Sep 05, 2019 43.39 44.34 43.36 43.89 11,253,077 +1.24(+2.92%)
Sep 04, 2019 42.69 42.87 42.37 42.65 5,775,657 +0.33(+0.78%)
Sep 03, 2019 42.96 42.97 42.07 42.32 8,057,709 -1.01(-2.33%)
Aug 30, 2019 43.56 43.77 43.17 43.33 5,392,922 +0.10(+0.24%)
Aug 29, 2019 42.72 43.38 42.72 43.23 8,626,114 +0.90(+2.12%)
Aug 28, 2019 41.51 42.60 41.51 42.33 6,135,344 +0.63(+1.51%)
Aug 27, 2019 42.59 42.72 41.48 41.70 12,653,232 -0.74(-1.75%)
Aug 26, 2019 42.35 42.51 41.94 42.44 5,432,420 +0.39(+0.93%)
Aug 23, 2019 43.23 43.67 41.84 42.05 13,573,397 -1.40(-3.22%)
Aug 22, 2019 43.55 43.80 43.10 43.45 6,070,817 +0.16(+0.38%)
Aug 21, 2019 43.37 43.46 43.10 43.29 7,856,664 +0.24(+0.56%)
Aug 20, 2019 43.39 43.42 42.91 43.04 5,671,613 -0.61(-1.41%)
Aug 19, 2019 43.94 44.08 43.62 43.66 6,232,296 +0.44(+1.02%)
Aug 16, 2019 42.39 43.27 42.39 43.22 7,791,010 +1.18(+2.80%)
Aug 15, 2019 42.48 42.69 41.95 42.04 6,687,808 -0.34(-0.80%)
Aug 14, 2019 42.59 43.05 42.06 42.38 12,355,922 -1.40(-3.20%)
Aug 13, 2019 43.10 44.53 43.09 43.78 7,758,183 +0.42(+0.98%)
Aug 12, 2019 43.68 43.79 43.30 43.36 6,489,180 -0.89(-2.01%)
Aug 09, 2019 44.25 44.46 43.84 44.25 4,789,583 -0.16(-0.37%)
Aug 08, 2019 44.00 44.66 43.88 44.41 7,409,896 +0.82(+1.88%)
Aug 07, 2019 43.20 43.73 42.72 43.59 11,749,501 -0.59(-1.33%)
Aug 06, 2019 44.13 44.37 43.32 44.18 10,433,937 +0.37(+0.85%)
Aug 05, 2019 44.29 44.45 43.17 43.81 17,245,128 -1.48(-3.26%)
Aug 02, 2019 45.57 45.71 44.66 45.28 12,810,895 -0.40(-0.87%)
Aug 01, 2019 47.61 47.91 45.53 45.68 17,184,976 -1.99(-4.17%)
Jul 31, 2019 47.90 48.19 47.50 47.67 9,770,883 -0.23(-0.49%)
Jul 30, 2019 47.02 47.92 46.86 47.90 4,213,669 +0.55(+1.17%)
Jul 29, 2019 47.85 48.00 47.26 47.35 5,338,619 -0.51(-1.07%)
Jul 26, 2019 47.13 47.95 47.06 47.86 5,894,818 +0.80(+1.69%)
Jul 25, 2019 47.39 47.80 46.88 47.06 8,005,249 -0.32(-0.68%)
Jul 24, 2019 46.13 47.53 46.13 47.38 9,214,662 +1.10(+2.37%)
Jul 23, 2019 45.78 46.30 45.59 46.29 5,752,021 +0.48(+1.06%)
Jul 22, 2019 46.01 46.04 45.52 45.80 4,470,062 -0.29(-0.64%)
Jul 19, 2019 45.80 46.39 45.76 46.10 6,768,827 +0.36(+0.79%)
Jul 18, 2019 45.23 46.08 45.03 45.73 6,730,011 +0.37(+0.82%)
Jul 17, 2019 45.59 45.69 45.08 45.36 5,794,912 -0.35(-0.76%)
Jul 16, 2019 45.73 45.94 45.34 45.71 6,357,393 -0.04(-0.09%)
Jul 15, 2019 46.68 46.88 45.62 45.75 6,821,616 -0.91(-1.95%)
Jul 12, 2019 46.30 46.77 46.13 46.66 5,667,178 +0.45(+0.97%)
Jul 11, 2019 45.95 46.29 45.61 46.21 5,881,209 +0.36(+0.79%)
Jul 10, 2019 46.20 46.39 45.75 45.85 7,617,875 -0.53(-1.14%)
Jul 09, 2019 45.85 46.42 45.84 46.37 3,307,722 +0.22(+0.49%)
Jul 08, 2019 46.36 46.55 45.98 46.15 4,887,875 -0.61(-1.29%)
Jul 05, 2019 46.68 47.01 46.53 46.75 6,600,642 +0.54(+1.18%)
Jul 03, 2019 45.91 46.26 45.77 46.21 4,067,565 +0.41(+0.89%)
Jul 02, 2019 46.30 46.43 45.52 45.80 6,524,743 -0.68(-1.47%)
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.