Skip to main content

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

47.58 +0.96 (+2.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,777,747 -0.09(-0.19%)
Jun 20, 2024 46.44 46.81 46.35 46.71 7,940,841 +0.08(+0.17%)
Jun 18, 2024 46.42 46.96 46.26 46.63 8,960,658 +0.12(+0.26%)
Jun 17, 2024 45.78 46.55 45.41 46.51 12,573,549 +0.77(+1.69%)
Jun 14, 2024 45.84 46.15 45.44 45.74 12,440,291 -0.59(-1.26%)
Jun 13, 2024 46.79 46.94 46.06 46.32 13,428,430 -0.74(-1.58%)
Jun 12, 2024 47.17 48.00 46.64 47.06 25,877,438 +1.14(+2.48%)
Jun 11, 2024 45.90 46.09 45.38 45.92 17,201,056 -0.17(-0.37%)
Jun 10, 2024 46.32 46.51 45.75 46.09 10,884,963 -0.72(-1.55%)
Jun 07, 2024 46.54 47.07 46.50 46.82 12,018,807 -0.21(-0.44%)
Jun 06, 2024 46.87 47.17 46.60 47.02 11,036,610 +0.12(+0.25%)
Jun 05, 2024 47.18 47.18 46.60 46.91 8,810,405 +0.15(+0.32%)
Jun 04, 2024 46.98 47.26 46.64 46.76 19,609,724 -0.84(-1.77%)
Jun 03, 2024 48.92 48.99 47.36 47.60 11,409,398 -0.84(-1.74%)
May 31, 2024 48.05 48.47 47.89 48.44 13,550,250 +0.67(+1.41%)
May 30, 2024 47.62 48.01 47.24 47.77 12,299,440 +0.82(+1.75%)
May 29, 2024 47.12 47.34 46.61 46.95 19,703,904 -1.16(-2.41%)
May 28, 2024 48.79 48.82 47.89 48.11 10,780,515 -0.41(-0.84%)
May 24, 2024 48.55 48.66 48.18 48.51 6,585,371 +0.21(+0.43%)
May 23, 2024 49.77 49.77 48.04 48.30 15,289,105 -1.19(-2.40%)
May 22, 2024 49.96 50.19 49.27 49.49 8,947,890 -0.60(-1.21%)
May 21, 2024 49.91 50.43 49.88 50.10 8,372,952 +0.07(+0.14%)
May 20, 2024 50.93 50.93 50.00 50.03 8,437,512 -0.73(-1.45%)
May 17, 2024 50.59 50.98 50.41 50.76 8,846,450 +0.34(+0.67%)
May 16, 2024 50.55 50.84 50.39 50.43 8,179,663 -0.22(-0.43%)
May 15, 2024 51.02 51.32 50.27 50.64 16,076,206 +0.18(+0.35%)
May 14, 2024 50.36 50.57 50.07 50.47 10,330,597 +0.59(+1.17%)
May 13, 2024 50.17 50.37 49.87 49.88 9,595,616 -0.05(-0.10%)
May 10, 2024 50.07 50.18 49.53 49.93 8,709,117 -0.06(-0.12%)
May 09, 2024 49.72 50.04 49.50 49.99 8,040,931 +0.24(+0.48%)
May 08, 2024 49.08 49.76 48.89 49.75 6,699,741 +0.29(+0.58%)
May 07, 2024 49.88 50.11 49.43 49.46 9,224,814 -0.16(-0.32%)
May 06, 2024 49.58 49.92 49.28 49.62 10,252,731 +0.39(+0.79%)
May 03, 2024 49.38 49.79 49.07 49.24 15,057,475 +0.62(+1.29%)
May 02, 2024 48.41 48.66 47.96 48.61 12,701,719 +0.78(+1.64%)
May 01, 2024 47.06 48.85 47.06 47.83 26,527,496 +1.20(+2.57%)
Apr 30, 2024 47.07 47.36 46.59 46.63 12,662,504 -0.74(-1.57%)
Apr 29, 2024 47.81 48.17 47.30 47.37 15,403,781 -0.42(-0.87%)
Apr 26, 2024 47.96 48.48 47.75 47.79 9,204,514 -0.28(-0.58%)
Apr 25, 2024 48.27 48.41 47.41 48.07 11,743,850 -0.54(-1.10%)
Apr 24, 2024 47.95 48.71 47.71 48.60 9,620,391 +0.28(+0.57%)
Apr 23, 2024 47.74 48.65 47.47 48.32 13,108,305 +0.55(+1.14%)
Apr 22, 2024 46.91 48.02 46.83 47.78 13,935,678 +0.85(+1.82%)
Apr 19, 2024 45.45 46.98 45.36 46.93 15,461,361 +1.20(+2.62%)
Apr 18, 2024 45.38 46.04 45.25 45.73 9,495,014 +0.28(+0.61%)
Apr 17, 2024 45.93 46.10 45.36 45.45 10,674,691 +0.08(+0.17%)
Apr 16, 2024 45.66 45.77 45.08 45.37 15,892,466 -0.59(-1.27%)
Apr 15, 2024 46.46 47.05 45.60 45.95 20,045,200 -0.18(-0.39%)
Apr 12, 2024 45.88 46.41 45.76 46.13 13,087,218 -0.42(-0.89%)
Apr 11, 2024 46.72 46.87 45.84 46.55 13,922,595 +0.04(+0.09%)
Apr 10, 2024 47.75 47.80 46.16 46.51 28,597,390 -2.43(-4.96%)
Apr 09, 2024 48.87 49.10 48.49 48.94 8,829,508 +0.32(+0.65%)
Apr 08, 2024 47.94 48.82 47.80 48.62 7,452,208 +0.81(+1.70%)
Apr 05, 2024 47.50 48.02 47.42 47.81 7,852,503 +0.03(+0.06%)
Apr 04, 2024 48.46 48.91 47.63 47.78 11,782,011 -0.10(-0.21%)
Apr 03, 2024 47.82 48.24 47.65 47.88 8,890,588 -0.10(-0.21%)
Apr 02, 2024 48.34 48.41 47.79 47.98 11,107,319 -0.90(-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.