Skip to main content

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

41.77 +0.48 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 41.65 42.35 41.52 41.77 16,799,908 +0.48(+1.16%)
Sep 28, 2023 40.86 41.68 40.81 41.29 11,384,422 +0.41(+1.00%)
Sep 27, 2023 41.22 41.31 40.54 40.88 11,182,763 -0.22(-0.54%)
Sep 26, 2023 41.18 41.98 41.03 41.10 14,437,065 -0.65(-1.56%)
Sep 25, 2023 40.95 41.76 41.50 41.75 10,880,747 +0.59(+1.43%)
Sep 22, 2023 41.46 41.69 40.97 41.16 11,047,901 -0.27(-0.65%)
Sep 21, 2023 41.83 42.12 41.26 41.43 14,881,028 -0.61(-1.45%)
Sep 20, 2023 42.70 43.08 41.99 42.04 12,587,747 -0.37(-0.87%)
Sep 19, 2023 42.46 42.95 42.05 42.41 11,120,877 -0.10(-0.24%)
Sep 18, 2023 43.18 43.27 42.47 42.51 13,230,903 -0.82(-1.90%)
Sep 15, 2023 43.23 43.60 42.92 43.33 12,404,322 -0.25(-0.57%)
Sep 14, 2023 43.28 43.72 43.06 43.58 10,791,022 +0.84(+1.97%)
Sep 13, 2023 43.47 43.62 42.37 42.74 15,444,520 -0.53(-1.21%)
Sep 12, 2023 42.94 43.70 42.79 43.27 16,646,378 +0.36(+0.83%)
Sep 11, 2023 43.25 43.71 42.84 42.91 11,630,145 -0.08(-0.18%)
Sep 08, 2023 42.70 43.16 42.11 42.99 12,995,302 +0.39(+0.91%)
Sep 07, 2023 42.99 43.32 42.45 42.60 13,822,772 -0.58(-1.35%)
Sep 06, 2023 44.11 44.46 42.96 43.19 15,171,083 -1.02(-2.31%)
Sep 05, 2023 45.13 45.14 44.21 44.21 11,865,984 -1.02(-2.26%)
Sep 01, 2023 44.63 45.43 44.55 45.23 12,435,263 +1.05(+2.38%)
Aug 31, 2023 44.01 44.45 43.83 44.18 9,018,673 +0.21(+0.47%)
Aug 30, 2023 44.27 44.42 43.81 43.97 11,841,661 -0.33(-0.74%)
Aug 29, 2023 43.92 44.57 43.48 44.30 9,673,434 +0.42(+0.95%)
Aug 28, 2023 43.43 44.24 43.43 43.88 9,440,520 +0.62(+1.44%)
Aug 25, 2023 43.79 44.13 42.68 43.26 16,024,353 -0.31(-0.71%)
Aug 24, 2023 43.25 44.18 43.17 43.56 10,751,475 +0.20(+0.46%)
Aug 23, 2023 42.73 43.49 42.44 43.36 12,370,214 +0.56(+1.30%)
Aug 22, 2023 43.90 44.28 42.75 42.81 15,249,589 -1.26(-2.86%)
Aug 21, 2023 44.49 44.65 43.58 44.07 10,370,202 -0.30(-0.67%)
Aug 18, 2023 43.95 44.71 43.79 44.37 11,235,719 -0.04(-0.09%)
Aug 17, 2023 44.56 44.88 44.19 44.41 11,417,293 +0.00(+0.00%)
Aug 16, 2023 44.72 45.13 44.32 44.41 11,171,952 -0.51(-1.13%)
Aug 15, 2023 45.65 45.95 44.75 44.91 18,549,222 -1.55(-3.33%)
Aug 14, 2023 46.97 46.97 46.26 46.46 10,821,675 -0.92(-1.95%)
Aug 11, 2023 46.89 47.50 46.84 47.38 7,823,163 +0.12(+0.25%)
Aug 10, 2023 47.59 48.06 46.97 47.26 10,872,588 -0.04(-0.08%)
Aug 09, 2023 47.72 47.80 47.05 47.30 10,382,102 -0.69(-1.45%)
Aug 08, 2023 47.30 48.08 46.45 47.99 20,542,864 -0.62(-1.28%)
Aug 07, 2023 48.34 48.66 48.01 48.62 7,491,719 +0.48(+0.99%)
Aug 04, 2023 47.74 48.58 47.66 48.14 10,557,169 +0.19(+0.39%)
Aug 03, 2023 47.20 48.13 46.92 47.95 12,856,820 +0.42(+0.88%)
Aug 02, 2023 47.01 47.57 46.69 47.54 18,331,544 -0.22(-0.46%)
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.