Skip to main content

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

55.84 +1.12 (+2.05%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 55.80 56.26 55.36 55.84 11,242,437 +1.12(+2.05%)
Oct 03, 2024 54.23 54.87 53.89 54.72 8,078,618 +0.13(+0.24%)
Oct 02, 2024 54.69 55.41 54.41 54.59 7,536,895 -0.12(-0.22%)
Oct 01, 2024 56.25 56.25 54.39 54.71 17,453,328 -1.89(-3.34%)
Sep 30, 2024 55.89 56.99 55.68 56.60 9,278,847 +0.68(+1.22%)
Sep 27, 2024 56.41 56.59 55.69 55.92 7,691,799 +0.07(+0.13%)
Sep 26, 2024 55.99 56.15 55.46 55.85 13,135,206 +0.61(+1.10%)
Sep 25, 2024 56.09 56.18 55.13 55.24 13,763,055 -0.84(-1.50%)
Sep 24, 2024 56.81 57.24 55.92 56.08 9,416,550 -0.77(-1.35%)
Sep 23, 2024 57.52 57.72 56.57 56.85 10,010,342 -0.46(-0.80%)
Sep 20, 2024 58.24 58.30 57.25 57.31 11,492,875 -1.18(-2.02%)
Sep 19, 2024 58.26 58.75 57.33 58.49 17,059,032 +1.61(+2.83%)
Sep 18, 2024 56.76 58.67 55.99 56.88 20,623,884 +0.25(+0.44%)
Sep 17, 2024 56.69 57.76 56.26 56.63 11,318,421 +0.47(+0.83%)
Sep 16, 2024 55.56 56.46 55.12 56.17 9,286,089 +0.72(+1.29%)
Sep 13, 2024 54.61 55.48 54.45 55.45 12,954,926 +1.45(+2.69%)
Sep 12, 2024 54.08 54.37 53.36 54.00 8,823,909 +0.21(+0.39%)
Sep 11, 2024 53.89 53.96 52.41 53.79 20,690,788 -0.64(-1.17%)
Sep 10, 2024 55.18 55.18 53.30 54.43 18,462,728 -0.48(-0.87%)
Sep 09, 2024 54.76 55.28 54.39 54.90 10,122,942 +0.43(+0.78%)
Sep 06, 2024 55.74 56.10 54.20 54.48 16,301,320 -1.00(-1.81%)
Sep 05, 2024 56.48 56.64 55.21 55.48 10,543,586 -0.55(-0.98%)
Sep 04, 2024 56.43 57.04 55.74 56.03 10,588,973 -0.69(-1.21%)
Sep 03, 2024 56.89 57.69 56.45 56.71 12,281,113 -0.74(-1.28%)
Aug 30, 2024 57.21 57.61 56.65 57.45 8,641,633 +0.43(+0.75%)
Aug 29, 2024 57.33 57.54 56.34 57.02 9,059,450 +0.16(+0.28%)
Aug 28, 2024 56.23 57.23 56.07 56.86 10,399,266 +0.49(+0.86%)
Aug 27, 2024 56.46 56.69 55.91 56.37 9,051,636 -0.55(-0.96%)
Aug 26, 2024 57.83 58.04 56.81 56.92 11,306,807 -0.43(-0.74%)
Aug 23, 2024 54.98 58.04 54.88 57.35 26,284,736 +2.77(+5.08%)
Aug 22, 2024 54.53 55.09 54.34 54.58 9,655,334 +0.16(+0.29%)
Aug 21, 2024 54.48 54.54 53.78 54.42 6,247,762 +0.32(+0.59%)
Aug 20, 2024 54.89 54.91 54.01 54.10 9,508,964 -1.03(-1.87%)
Aug 19, 2024 54.56 55.13 54.42 55.13 8,165,445 +0.63(+1.15%)
Aug 16, 2024 53.51 54.83 53.40 54.51 10,536,938 +0.87(+1.63%)
Aug 15, 2024 53.53 54.37 53.33 53.63 17,044,076 +1.20(+2.29%)
Aug 14, 2024 52.88 52.91 51.91 52.43 9,225,157 -0.12(-0.23%)
Aug 13, 2024 52.47 52.74 51.63 52.55 11,485,008 +0.64(+1.22%)
Aug 12, 2024 52.98 53.76 51.73 51.91 14,528,690 -0.55(-1.04%)
Aug 09, 2024 52.67 52.71 52.02 52.46 9,531,071 -0.26(-0.49%)
Aug 08, 2024 52.65 52.80 51.98 52.72 9,713,708 +0.92(+1.78%)
Aug 07, 2024 53.00 53.31 51.72 51.79 12,368,618 -0.33(-0.63%)
Aug 06, 2024 51.96 52.98 51.39 52.12 16,345,735 +0.12(+0.23%)
Aug 05, 2024 51.26 52.73 50.20 52.00 27,352,888 -1.47(-2.75%)
Aug 02, 2024 53.49 53.68 52.31 53.47 34,404,012 -1.83(-3.31%)
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.