Skip to main content

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

45.22 +0.19 (+0.42%)
Streaming Delayed Price Updated: 3:29 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 44.50 45.68 44.46 45.03 18,606,168 +0.92(+2.09%)
Nov 28, 2023 44.06 44.19 43.51 44.11 9,489,052 -0.01(-0.02%)
Nov 27, 2023 44.08 44.27 43.74 44.12 8,788,588 -0.28(-0.63%)
Nov 24, 2023 44.35 44.59 44.10 44.40 4,400,761 +0.06(+0.14%)
Nov 22, 2023 44.65 44.77 44.06 44.34 11,443,085 +0.19(+0.43%)
Nov 21, 2023 44.91 45.03 44.09 44.15 11,893,243 -1.01(-2.24%)
Nov 20, 2023 45.24 45.24 44.68 45.16 11,460,230 -0.05(-0.11%)
Nov 17, 2023 45.03 45.47 44.73 45.21 13,919,988 +0.68(+1.53%)
Nov 16, 2023 44.87 45.17 44.15 44.53 14,553,453 -0.57(-1.26%)
Nov 15, 2023 44.56 45.48 44.43 45.10 20,703,924 +0.61(+1.37%)
Nov 14, 2023 43.07 45.01 43.01 44.49 35,029,336 +3.05(+7.36%)
Nov 13, 2023 41.15 41.55 40.76 41.44 10,827,165 +0.07(+0.17%)
Nov 10, 2023 41.47 41.53 40.79 41.37 10,245,088 +0.23(+0.56%)
Nov 09, 2023 42.06 42.22 40.96 41.14 17,161,324 -0.88(-2.09%)
Nov 08, 2023 42.55 42.68 41.83 42.02 10,562,465 -0.56(-1.32%)
Nov 07, 2023 42.93 43.01 42.34 42.58 13,379,944 -0.42(-0.98%)
Nov 06, 2023 43.65 43.90 42.75 43.00 14,349,014 -0.62(-1.42%)
Nov 03, 2023 43.35 44.21 43.30 43.62 23,970,004 +1.53(+3.64%)
Nov 02, 2023 40.40 42.16 40.35 42.09 22,505,568 +2.26(+5.67%)
Nov 01, 2023 39.62 39.95 39.20 39.83 16,694,715 +0.16(+0.40%)
Oct 31, 2023 39.57 39.83 39.16 39.67 9,806,893 +0.22(+0.56%)
Oct 30, 2023 39.32 39.64 38.83 39.45 12,891,745 +0.58(+1.49%)
Oct 27, 2023 39.68 39.73 38.48 38.87 18,151,524 -0.85(-2.14%)
Oct 26, 2023 38.61 40.03 38.61 39.72 28,242,948 +1.15(+2.98%)
Oct 25, 2023 38.36 38.84 37.66 38.57 31,364,448 -0.14(-0.36%)
Oct 24, 2023 39.20 39.43 38.20 38.71 21,003,070 -0.24(-0.62%)
Oct 23, 2023 38.96 39.80 38.89 38.95 24,471,978 -0.15(-0.38%)
Oct 20, 2023 40.54 40.62 39.06 39.10 44,366,252 -1.63(-4.00%)
Oct 19, 2023 41.25 42.02 40.62 40.73 20,038,138 -0.45(-1.09%)
Oct 18, 2023 41.88 42.03 41.06 41.18 20,729,368 -1.15(-2.72%)
Oct 17, 2023 41.19 42.91 41.12 42.33 21,578,724 +0.88(+2.12%)
Oct 16, 2023 40.94 41.55 40.83 41.45 13,185,553 +1.03(+2.55%)
Oct 13, 2023 41.66 41.79 40.30 40.42 17,219,452 -0.81(-1.96%)
Oct 12, 2023 41.75 41.93 40.85 41.23 14,613,455 -0.51(-1.22%)
Oct 11, 2023 41.87 42.45 41.33 41.74 12,110,908 +0.03(+0.07%)
Oct 10, 2023 41.42 42.05 41.36 41.71 14,638,155 +0.64(+1.56%)
Oct 09, 2023 40.66 41.30 40.58 41.07 8,245,383 -0.02(-0.05%)
Oct 06, 2023 40.45 41.60 40.10 41.09 17,535,700 +0.11(+0.27%)
Oct 05, 2023 40.28 41.09 40.08 40.98 12,282,552 +0.67(+1.66%)
Oct 04, 2023 39.97 40.40 39.47 40.31 13,796,315 +0.38(+0.95%)
Oct 03, 2023 40.46 40.53 39.69 39.93 16,940,296 -0.80(-1.96%)
Oct 02, 2023 41.74 41.88 40.55 40.73 19,091,126 -1.04(-2.49%)
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%)
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.