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

52.09 +0.12 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 52.31 52.57 51.79 52.09 18,809,624 +0.12(+0.23%)
Jul 11, 2024 50.73 52.10 50.56 51.97 23,560,468 +2.10(+4.21%)
Jul 10, 2024 48.93 49.89 48.75 49.87 13,422,075 +1.06(+2.17%)
Jul 09, 2024 47.75 48.88 47.67 48.81 12,433,252 +0.86(+1.79%)
Jul 08, 2024 48.29 48.64 47.85 47.95 13,678,212 +0.01(+0.02%)
Jul 05, 2024 48.56 48.65 47.77 47.94 14,015,832 -0.71(-1.46%)
Jul 03, 2024 49.53 49.57 48.63 48.65 9,623,374 -0.80(-1.62%)
Jul 02, 2024 48.87 49.55 48.67 49.45 8,987,614 +0.58(+1.19%)
Jul 01, 2024 49.00 49.55 48.67 48.87 14,171,415 -0.23(-0.47%)
Jun 28, 2024 48.02 49.24 47.90 49.10 28,137,358 +1.47(+3.09%)
Jun 27, 2024 47.12 47.63 46.80 47.63 8,201,357 +0.50(+1.06%)
Jun 26, 2024 46.78 47.21 46.47 47.13 7,670,385 +0.20(+0.43%)
Jun 25, 2024 47.26 47.62 46.90 46.93 9,192,811 -0.65(-1.37%)
Jun 24, 2024 46.93 48.03 46.69 47.58 14,404,458 +0.96(+2.06%)
Jun 21, 2024 46.62 46.68 46.25 46.62 8,777,767 -0.09(-0.19%)
Jun 20, 2024 46.44 46.81 46.35 46.71 7,940,859 +0.08(+0.17%)
Jun 18, 2024 46.42 46.96 46.26 46.63 8,960,678 +0.12(+0.26%)
Jun 17, 2024 45.78 46.55 45.41 46.51 12,573,577 +0.77(+1.69%)
Jun 14, 2024 45.84 46.15 45.44 45.74 12,440,318 -0.59(-1.26%)
Jun 13, 2024 46.79 46.94 46.06 46.32 13,428,460 -0.74(-1.58%)
Jun 12, 2024 47.17 48.00 46.64 47.06 25,877,494 +1.14(+2.48%)
Jun 11, 2024 45.90 46.09 45.38 45.92 17,201,094 -0.17(-0.37%)
Jun 10, 2024 46.32 46.51 45.75 46.09 10,884,987 -0.72(-1.55%)
Jun 07, 2024 46.54 47.07 46.50 46.82 12,018,834 -0.21(-0.44%)
Jun 06, 2024 46.87 47.17 46.60 47.02 11,036,634 +0.12(+0.25%)
Jun 05, 2024 47.18 47.18 46.60 46.91 8,810,425 +0.15(+0.32%)
Jun 04, 2024 46.98 47.26 46.64 46.76 19,609,768 -0.84(-1.77%)
Jun 03, 2024 48.92 48.99 47.36 47.60 11,409,423 -0.84(-1.74%)
May 31, 2024 48.05 48.47 47.89 48.44 13,550,280 +0.67(+1.41%)
May 30, 2024 47.62 48.01 47.24 47.77 12,299,468 +0.82(+1.75%)
May 29, 2024 47.12 47.34 46.61 46.95 19,703,948 -1.16(-2.41%)
May 28, 2024 48.79 48.82 47.89 48.11 10,780,539 -0.41(-0.84%)
May 24, 2024 48.55 48.66 48.18 48.51 6,585,386 +0.21(+0.43%)
May 23, 2024 49.77 49.77 48.04 48.30 15,289,139 -1.19(-2.40%)
May 22, 2024 49.96 50.19 49.27 49.49 8,947,910 -0.60(-1.21%)
May 21, 2024 49.91 50.43 49.88 50.10 8,372,971 +0.07(+0.14%)
May 20, 2024 50.93 50.93 50.00 50.03 8,437,530 -0.73(-1.45%)
May 17, 2024 50.59 50.98 50.41 50.76 8,846,469 +0.34(+0.67%)
May 16, 2024 50.55 50.84 50.39 50.43 8,179,681 -0.22(-0.43%)
May 15, 2024 51.02 51.32 50.27 50.64 16,076,242 +0.18(+0.35%)
May 14, 2024 50.36 50.57 50.07 50.47 10,330,620 +0.59(+1.17%)
May 13, 2024 50.17 50.37 49.87 49.88 9,595,637 -0.05(-0.10%)
May 10, 2024 50.07 50.18 49.53 49.93 8,709,136 -0.06(-0.12%)
May 09, 2024 49.72 50.04 49.50 49.99 8,040,949 +0.24(+0.48%)
May 08, 2024 49.08 49.76 48.89 49.75 6,699,756 +0.29(+0.58%)
May 07, 2024 49.88 50.11 49.43 49.46 9,224,834 -0.16(-0.32%)
May 06, 2024 49.58 49.92 49.28 49.62 10,252,754 +0.39(+0.79%)
May 03, 2024 49.38 49.79 49.07 49.24 15,057,508 +0.62(+1.29%)
May 02, 2024 48.41 48.66 47.96 48.61 12,701,747 +0.78(+1.64%)
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.