Skip to main content

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

50.24 +0.22 (+0.44%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.15 32.87 32.14 32.43 9,866,752 +0.35(+1.11%)
Sep 29, 2020 32.46 32.46 31.56 32.08 5,031,667 -0.45(-1.37%)
Sep 28, 2020 31.89 32.76 31.89 32.52 6,823,320 +1.12(+3.56%)
Sep 25, 2020 30.72 31.49 30.52 31.41 6,998,674 +0.49(+1.59%)
Sep 24, 2020 30.91 31.64 30.43 30.92 7,256,953 +0.10(+0.32%)
Sep 23, 2020 31.68 32.31 30.79 30.82 7,373,956 -0.66(-2.11%)
Sep 22, 2020 32.22 32.68 31.33 31.48 9,408,295 -0.78(-2.42%)
Sep 21, 2020 33.09 33.39 31.91 32.26 13,913,499 -1.59(-4.71%)
Sep 18, 2020 34.17 34.31 33.68 33.85 9,578,348 -0.25(-0.74%)
Sep 17, 2020 33.75 34.27 33.61 34.11 6,388,863 -0.19(-0.55%)
Sep 16, 2020 33.99 34.84 33.66 34.29 8,295,334 +0.36(+1.06%)
Sep 15, 2020 34.71 34.74 33.82 33.93 8,086,311 -0.65(-1.87%)
Sep 14, 2020 33.97 34.88 33.77 34.58 8,834,468 +0.84(+2.48%)
Sep 11, 2020 33.66 33.90 33.29 33.75 8,609,962 +0.18(+0.54%)
Sep 10, 2020 34.47 34.60 33.54 33.57 12,168,480 -0.63(-1.84%)
Sep 09, 2020 34.68 34.74 33.84 34.20 9,304,288 -0.22(-0.63%)
Sep 08, 2020 35.47 35.55 34.18 34.41 11,928,316 -1.45(-4.04%)
Sep 04, 2020 35.94 36.43 35.23 35.86 14,348,307 +0.74(+2.10%)
Sep 03, 2020 35.21 36.60 34.98 35.12 14,077,460 +0.03(+0.08%)
Sep 02, 2020 34.91 35.27 34.55 35.10 7,580,359 +0.26(+0.75%)
Sep 01, 2020 34.71 35.21 34.20 34.84 9,714,315 +0.04(+0.10%)
Aug 31, 2020 35.41 35.41 34.79 34.80 7,946,733 -0.61(-1.73%)
Aug 28, 2020 35.81 35.86 35.17 35.41 7,315,263 -0.03(-0.08%)
Aug 27, 2020 34.72 35.81 34.72 35.44 8,820,348 +0.70(+2.02%)
Aug 26, 2020 35.60 35.60 34.74 34.74 7,318,601 -0.84(-2.35%)
Aug 25, 2020 35.88 36.22 35.13 35.57 7,807,441 +0.12(+0.33%)
Aug 24, 2020 34.39 35.46 34.00 35.46 11,873,229 +1.44(+4.23%)
Aug 21, 2020 34.15 34.52 33.75 34.02 6,911,537 -0.26(-0.76%)
Aug 20, 2020 34.54 34.70 34.12 34.28 8,246,057 -0.77(-2.21%)
Aug 19, 2020 34.94 35.59 34.68 35.05 7,696,828 +0.22(+0.62%)
Aug 18, 2020 35.91 35.98 34.77 34.84 10,859,579 -1.09(-3.03%)
Aug 17, 2020 36.36 36.52 35.69 35.92 6,699,552 -0.66(-1.80%)
Aug 14, 2020 35.97 36.90 35.61 36.58 8,987,587 +0.48(+1.32%)
Aug 13, 2020 36.38 36.70 36.01 36.10 9,156,602 -0.73(-1.98%)
Aug 12, 2020 37.85 37.96 36.13 36.83 12,470,728 -0.24(-0.66%)
Aug 11, 2020 37.28 38.02 36.89 37.08 13,043,761 +0.71(+1.96%)
Aug 10, 2020 35.88 36.99 35.82 36.37 13,982,122 +0.67(+1.87%)
Aug 07, 2020 33.99 35.70 33.71 35.70 8,602,631 +1.51(+4.42%)
Aug 06, 2020 34.22 34.60 33.99 34.19 5,294,333 -0.21(-0.60%)
Aug 05, 2020 33.93 34.47 33.74 34.39 8,400,635 +0.84(+2.50%)
Aug 04, 2020 33.65 33.75 33.22 33.56 7,041,093 -0.18(-0.53%)
Aug 03, 2020 34.01 34.12 33.39 33.74 6,305,236 -0.10(-0.29%)
Jul 31, 2020 34.02 34.03 33.13 33.84 9,717,958 -0.32(-0.95%)
Jul 30, 2020 33.92 34.20 33.20 34.16 8,540,873 -0.62(-1.79%)
Jul 29, 2020 33.62 34.84 33.39 34.78 7,687,649 +1.16(+3.45%)
Jul 28, 2020 33.62 34.07 33.52 33.62 5,236,692 -0.18(-0.53%)
Jul 27, 2020 34.47 34.47 33.58 33.80 9,194,572 -0.84(-2.42%)
Jul 24, 2020 34.87 35.38 34.59 34.64 12,727,519 -0.21(-0.59%)
Jul 23, 2020 33.89 35.09 33.84 34.84 12,394,399 +0.95(+2.79%)
Jul 22, 2020 33.93 34.26 33.50 33.90 10,903,678 -0.41(-1.18%)
Jul 21, 2020 32.85 34.36 32.79 34.30 13,374,560 +1.86(+5.75%)
Jul 20, 2020 32.79 33.03 32.30 32.44 9,602,230 -0.59(-1.80%)
Jul 17, 2020 33.84 34.10 32.96 33.03 14,271,783 -0.86(-2.52%)
Jul 16, 2020 33.59 34.58 33.22 33.89 9,473,519 -0.09(-0.26%)
Jul 15, 2020 33.09 34.18 32.92 33.98 13,508,103 +1.90(+5.92%)
Jul 14, 2020 32.52 32.76 31.63 32.08 17,741,582 -0.68(-2.09%)
Jul 13, 2020 32.85 33.38 31.89 32.76 14,039,046 +0.46(+1.42%)
Jul 10, 2020 30.84 32.33 30.81 32.31 10,763,313 +1.52(+4.94%)
Jul 09, 2020 31.94 32.10 30.60 30.78 11,501,853 -1.32(-4.12%)
Jul 08, 2020 32.10 32.64 31.43 32.11 12,680,319 -0.05(-0.14%)
Jul 07, 2020 32.97 33.12 32.01 32.15 10,784,847 -1.16(-3.49%)
Jul 06, 2020 33.81 34.47 32.96 33.31 10,314,306 +0.35(+1.07%)
Jul 02, 2020 34.08 34.60 32.85 32.96 11,448,925 -0.16(-0.49%)
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.