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

48.05 -0.96 (-1.97%)
Streaming Delayed Price Updated: 9:59 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 48.35 49.12 48.11 49.01 9,540,191 +0.28(+0.57%)
Apr 23, 2024 48.14 49.06 47.87 48.73 12,999,029 +0.55(+1.14%)
Apr 22, 2024 47.30 48.42 47.22 48.18 13,819,504 +0.86(+1.82%)
Apr 19, 2024 45.83 47.37 45.74 47.32 15,332,469 +1.21(+2.62%)
Apr 18, 2024 45.76 46.42 45.63 46.11 9,415,860 +0.28(+0.61%)
Apr 17, 2024 46.32 46.49 45.74 45.83 10,585,702 +0.08(+0.17%)
Apr 16, 2024 46.04 46.16 45.46 45.75 15,759,980 -0.59(-1.27%)
Apr 15, 2024 46.85 47.45 45.98 46.34 19,878,094 -0.18(-0.39%)
Apr 12, 2024 46.27 46.80 46.14 46.52 12,978,117 -0.42(-0.89%)
Apr 11, 2024 47.11 47.26 46.23 46.94 13,806,530 +0.04(+0.09%)
Apr 10, 2024 48.15 48.20 46.55 46.90 28,358,990 -2.45(-4.96%)
Apr 09, 2024 49.28 49.51 48.90 49.35 8,755,901 +0.32(+0.65%)
Apr 08, 2024 48.34 49.23 48.20 49.03 7,390,083 +0.82(+1.70%)
Apr 05, 2024 47.90 48.42 47.81 48.21 7,787,041 +0.03(+0.06%)
Apr 04, 2024 48.87 49.32 48.03 48.18 11,683,791 -0.10(-0.21%)
Apr 03, 2024 48.22 48.65 48.05 48.28 8,816,472 -0.10(-0.21%)
Apr 02, 2024 48.75 48.82 48.19 48.38 11,014,724 -0.91(-1.85%)
Apr 01, 2024 50.35 50.39 49.21 49.29 10,703,799 -0.99(-1.97%)
Mar 28, 2024 49.96 50.25 49.80 50.28 10,248,934 +0.26(+0.52%)
Mar 27, 2024 48.36 50.05 48.36 50.02 12,923,361 +1.78(+3.69%)
Mar 26, 2024 48.81 49.04 48.20 48.24 5,388,937 -0.30(-0.62%)
Mar 25, 2024 48.57 49.13 48.44 48.54 7,032,541 +0.07(+0.14%)
Mar 22, 2024 49.62 49.84 48.38 48.47 10,917,132 -1.07(-2.16%)
Mar 21, 2024 49.10 50.04 49.10 49.54 13,327,041 +0.72(+1.47%)
Mar 20, 2024 47.14 49.26 46.98 48.82 17,996,648 +1.48(+3.13%)
Mar 19, 2024 47.03 47.65 47.00 47.34 7,533,525 +0.16(+0.34%)
Mar 18, 2024 47.50 47.60 47.03 47.18 7,759,048 -0.30(-0.63%)
Mar 15, 2024 46.89 47.94 46.89 47.48 13,987,940 +0.25(+0.53%)
Mar 14, 2024 48.23 48.43 46.90 47.23 19,324,474 -1.26(-2.60%)
Mar 13, 2024 48.40 49.08 48.22 48.49 8,103,516 +0.05(+0.10%)
Mar 12, 2024 48.83 49.03 48.17 48.44 13,044,428 -0.49(-0.99%)
Mar 11, 2024 49.00 49.34 48.69 48.93 11,274,366 -0.25(-0.50%)
Mar 08, 2024 49.71 50.05 49.11 49.18 12,173,557 +0.04(+0.08%)
Mar 07, 2024 49.67 50.10 48.99 49.14 14,759,964 +0.07(+0.14%)
Mar 06, 2024 48.80 49.96 47.59 49.07 52,456,160 -0.06(-0.12%)
Mar 05, 2024 46.97 49.33 46.97 49.13 23,131,858 +1.90(+4.03%)
Mar 04, 2024 47.32 48.17 47.14 47.22 17,605,508 -0.01(-0.02%)
Mar 01, 2024 47.06 47.37 46.24 47.23 15,756,733 -0.53(-1.10%)
Feb 29, 2024 47.85 48.51 47.41 47.76 12,002,400 +0.64(+1.37%)
Feb 28, 2024 47.30 47.66 47.05 47.11 7,840,549 -0.52(-1.08%)
Feb 27, 2024 47.27 47.85 47.24 47.63 10,168,485 +0.59(+1.24%)
Feb 26, 2024 47.39 47.80 46.72 47.05 9,627,820 -0.45(-0.94%)
Feb 23, 2024 47.60 47.99 47.12 47.49 12,569,602 -0.10(-0.21%)
Feb 22, 2024 47.80 48.12 47.31 47.59 9,621,897 -0.04(-0.08%)
Feb 21, 2024 47.65 47.83 47.24 47.63 10,471,805 -0.32(-0.66%)
Feb 20, 2024 47.72 48.33 47.61 47.95 9,300,594 -0.38(-0.78%)
Feb 16, 2024 48.34 48.75 47.78 48.32 11,218,358 -0.51(-1.04%)
Feb 15, 2024 47.63 49.14 47.63 48.83 17,931,066 +1.51(+3.19%)
Feb 14, 2024 47.07 47.40 46.47 47.32 12,569,868 +0.86(+1.86%)
Feb 13, 2024 46.94 47.17 45.71 46.46 28,466,980 -2.05(-4.23%)
Feb 12, 2024 47.52 49.02 47.42 48.51 17,415,238 +1.02(+2.15%)
Feb 09, 2024 46.71 47.61 46.14 47.49 15,229,459 +0.82(+1.76%)
Feb 08, 2024 46.08 46.78 46.02 46.67 12,676,280 +0.19(+0.41%)
Feb 07, 2024 46.81 46.86 45.31 46.48 32,127,986 -0.12(-0.26%)
Feb 06, 2024 47.15 47.67 46.24 46.60 21,499,364 -0.60(-1.26%)
Feb 05, 2024 47.55 47.59 46.81 47.19 19,177,854 -0.79(-1.65%)
Feb 02, 2024 46.74 48.29 46.44 47.99 33,249,678 +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.