Skip to main content

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

46.94 -0.09 (-0.18%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 46.81 47.35 46.65 47.02 8,885,958 +0.12(+0.26%)
Jun 17, 2024 46.16 46.95 45.79 46.90 12,468,731 +0.78(+1.69%)
Jun 14, 2024 46.23 46.54 45.83 46.12 12,336,583 -0.59(-1.26%)
Jun 13, 2024 47.18 47.33 46.45 46.71 13,316,485 -0.75(-1.58%)
Jun 12, 2024 47.57 48.40 47.03 47.46 25,661,712 +1.15(+2.48%)
Jun 11, 2024 46.29 46.48 45.76 46.31 17,057,660 -0.17(-0.37%)
Jun 10, 2024 46.71 46.90 46.13 46.48 10,794,221 -0.73(-1.55%)
Jun 07, 2024 46.93 47.47 46.89 47.21 11,918,613 -0.21(-0.44%)
Jun 06, 2024 47.26 47.57 46.99 47.42 10,944,604 +0.12(+0.25%)
Jun 05, 2024 47.58 47.58 46.99 47.30 8,736,958 +0.15(+0.32%)
Jun 04, 2024 47.38 47.66 47.03 47.15 19,446,250 -0.85(-1.77%)
Jun 03, 2024 49.33 49.40 47.76 48.00 11,314,284 -0.85(-1.74%)
May 31, 2024 48.45 48.88 48.29 48.85 13,437,289 +0.68(+1.41%)
May 30, 2024 48.02 48.41 47.64 48.17 12,196,907 +0.83(+1.75%)
May 29, 2024 47.52 47.74 47.00 47.34 19,539,644 -1.17(-2.41%)
May 28, 2024 49.20 49.23 48.29 48.51 10,690,644 -0.41(-0.84%)
May 24, 2024 48.96 49.07 48.59 48.92 6,530,473 +0.21(+0.43%)
May 23, 2024 50.19 50.19 48.44 48.71 15,161,649 -1.20(-2.40%)
May 22, 2024 50.38 50.61 49.68 49.91 8,873,297 -0.61(-1.21%)
May 21, 2024 50.33 50.85 50.30 50.52 8,303,152 +0.07(+0.14%)
May 20, 2024 51.36 51.36 50.42 50.45 8,367,173 -0.74(-1.45%)
May 17, 2024 51.02 51.41 50.83 51.19 8,772,702 +0.34(+0.67%)
May 16, 2024 50.98 51.27 50.81 50.85 8,111,474 -0.22(-0.43%)
May 15, 2024 51.45 51.75 50.69 51.07 15,942,188 +0.18(+0.35%)
May 14, 2024 50.78 50.99 50.49 50.89 10,244,477 +0.59(+1.17%)
May 13, 2024 50.59 50.79 50.29 50.30 9,515,623 -0.05(-0.10%)
May 10, 2024 50.49 50.60 49.95 50.35 8,636,514 -0.06(-0.12%)
May 09, 2024 50.14 50.46 49.91 50.41 7,973,899 +0.24(+0.48%)
May 08, 2024 49.49 50.18 49.30 50.17 6,643,889 +0.29(+0.58%)
May 07, 2024 50.30 50.53 49.85 49.88 9,147,912 -0.16(-0.32%)
May 06, 2024 50.00 50.34 49.69 50.04 10,167,260 +0.39(+0.79%)
May 03, 2024 49.80 50.21 49.48 49.65 14,931,949 +0.63(+1.29%)
May 02, 2024 48.82 49.06 48.36 49.02 12,595,832 +0.79(+1.64%)
May 01, 2024 47.46 49.26 47.46 48.23 26,306,352 +1.21(+2.57%)
Apr 30, 2024 47.47 47.76 46.98 47.02 12,556,944 -0.75(-1.57%)
Apr 29, 2024 48.21 48.57 47.70 47.77 15,275,369 -0.42(-0.87%)
Apr 26, 2024 48.36 48.89 48.16 48.19 9,127,781 -0.28(-0.58%)
Apr 25, 2024 48.68 48.82 47.80 48.47 11,645,948 -0.54(-1.10%)
Apr 24, 2024 48.35 49.12 48.11 49.01 9,540,191 +0.28(+0.57%)
Apr 23, 2024 48.14 49.06 47.87 48.73 12,999,029 +0.55(+1.14%)
Apr 22, 2024 47.30 48.42 47.22 48.18 13,819,504 +0.86(+1.82%)
Apr 19, 2024 45.83 47.37 45.74 47.32 15,332,469 +1.21(+2.62%)
Apr 18, 2024 45.76 46.42 45.63 46.11 9,415,860 +0.28(+0.61%)
Apr 17, 2024 46.32 46.49 45.74 45.83 10,585,702 +0.08(+0.17%)
Apr 16, 2024 46.04 46.16 45.46 45.75 15,759,980 -0.59(-1.27%)
Apr 15, 2024 46.85 47.45 45.98 46.34 19,878,094 -0.18(-0.39%)
Apr 12, 2024 46.27 46.80 46.14 46.52 12,978,117 -0.42(-0.89%)
Apr 11, 2024 47.11 47.26 46.23 46.94 13,806,530 +0.04(+0.09%)
Apr 10, 2024 48.15 48.20 46.55 46.90 28,358,990 -2.45(-4.96%)
Apr 09, 2024 49.28 49.51 48.90 49.35 8,755,901 +0.32(+0.65%)
Apr 08, 2024 48.34 49.23 48.20 49.03 7,390,083 +0.82(+1.70%)
Apr 05, 2024 47.90 48.42 47.81 48.21 7,787,041 +0.03(+0.06%)
Apr 04, 2024 48.87 49.32 48.03 48.18 11,683,791 -0.10(-0.21%)
Apr 03, 2024 48.22 48.65 48.05 48.28 8,816,472 -0.10(-0.21%)
Apr 02, 2024 48.75 48.82 48.19 48.38 11,014,724 -0.91(-1.85%)
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.