Skip to main content

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

46.80 -0.13 (-0.29%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 48.30 48.37 47.70 47.93 6,825,905 -0.22(-0.46%)
Apr 29, 2019 47.69 48.50 47.63 48.16 8,605,342 +0.63(+1.32%)
Apr 26, 2019 46.82 47.56 46.67 47.53 8,898,827 +0.48(+1.02%)
Apr 25, 2019 47.06 47.32 46.53 47.05 5,720,725 -0.18(-0.38%)
Apr 24, 2019 47.04 47.50 46.69 47.23 6,829,179 +0.00(+0.00%)
Apr 23, 2019 46.22 47.33 46.08 47.23 8,876,577 +0.99(+2.14%)
Apr 22, 2019 46.49 46.68 46.02 46.24 6,008,975 -0.39(-0.83%)
Apr 18, 2019 47.08 47.15 46.51 46.63 14,064,791 -0.58(-1.24%)
Apr 17, 2019 47.42 47.42 46.79 47.21 6,598,579 +0.02(+0.04%)
Apr 16, 2019 46.30 47.22 46.17 47.20 11,689,617 +0.87(+1.87%)
Apr 15, 2019 47.08 47.17 46.19 46.33 9,029,166 -0.78(-1.66%)
Apr 12, 2019 46.70 47.29 46.21 47.11 14,737,398 +0.97(+2.10%)
Apr 11, 2019 46.03 46.53 45.84 46.14 8,131,213 +0.20(+0.43%)
Apr 10, 2019 45.54 45.97 45.09 45.94 11,408,769 +0.42(+0.92%)
Apr 09, 2019 46.05 46.13 45.42 45.52 9,859,368 -0.82(-1.76%)
Apr 08, 2019 46.25 46.53 45.99 46.34 5,809,577 +0.00(+0.00%)
Apr 05, 2019 46.17 46.40 45.86 46.34 7,898,414 +0.21(+0.45%)
Apr 04, 2019 45.40 46.25 45.36 46.13 10,820,687 +0.64(+1.42%)
Apr 03, 2019 45.77 46.15 45.33 45.49 11,180,864 +0.10(+0.23%)
Apr 02, 2019 45.24 45.76 45.01 45.38 9,074,531 +0.00(+0.00%)
Apr 01, 2019 44.53 45.43 44.48 45.38 16,673,936 +1.28(+2.90%)
Mar 29, 2019 44.63 44.73 43.92 44.10 11,499,852 -0.10(-0.23%)
Mar 28, 2019 43.76 44.25 43.46 44.21 15,527,645 +0.58(+1.32%)
Mar 27, 2019 43.43 43.87 43.12 43.63 12,149,337 +0.09(+0.22%)
Mar 26, 2019 42.88 43.58 42.80 43.54 19,228,104 +1.04(+2.45%)
Mar 25, 2019 42.37 42.94 42.07 42.50 20,526,730 +0.06(+0.14%)
Mar 22, 2019 43.82 43.91 42.08 42.44 27,770,812 -1.92(-4.34%)
Mar 21, 2019 44.70 45.06 44.14 44.36 21,649,216 -0.63(-1.39%)
Mar 20, 2019 46.46 46.69 44.94 44.99 19,602,350 -1.59(-3.41%)
Mar 19, 2019 48.00 48.05 46.49 46.58 8,937,691 -1.19(-2.50%)
Mar 18, 2019 47.18 47.90 47.17 47.77 11,604,124 +0.69(+1.46%)
Mar 15, 2019 47.01 47.51 46.97 47.08 8,573,582 -0.03(-0.06%)
Mar 14, 2019 46.97 47.21 46.84 47.11 6,059,377 +0.12(+0.25%)
Mar 13, 2019 46.90 47.15 46.65 46.99 7,540,601 +0.36(+0.77%)
Mar 12, 2019 46.80 46.97 46.41 46.63 8,590,205 -0.10(-0.22%)
Mar 11, 2019 46.50 46.88 46.31 46.73 6,184,136 +0.37(+0.79%)
Mar 08, 2019 45.84 46.52 45.79 46.37 6,490,860 +0.09(+0.20%)
Mar 07, 2019 46.79 46.93 46.03 46.27 9,181,826 -0.81(-1.73%)
Mar 06, 2019 48.12 48.26 46.98 47.09 10,146,982 -1.18(-2.44%)
Mar 05, 2019 48.32 48.47 47.64 48.26 5,553,661 -0.09(-0.19%)
Mar 04, 2019 48.56 48.97 47.97 48.36 4,445,287 -0.23(-0.48%)
Mar 01, 2019 48.74 49.01 48.15 48.59 4,610,046 +0.19(+0.39%)
Feb 28, 2019 48.56 48.67 48.40 48.40 3,779,592 -0.14(-0.28%)
Feb 27, 2019 48.01 48.59 47.86 48.54 4,673,225 +0.52(+1.09%)
Feb 26, 2019 48.22 48.73 48.00 48.02 7,225,869 -0.55(-1.13%)
Feb 25, 2019 49.13 49.18 48.53 48.56 7,387,477 -0.20(-0.40%)
Feb 22, 2019 48.63 48.82 48.44 48.76 3,622,446 +0.15(+0.30%)
Feb 21, 2019 48.93 49.00 48.36 48.62 3,888,940 -0.30(-0.61%)
Feb 20, 2019 48.37 48.96 48.10 48.91 5,546,309 +0.54(+1.11%)
Feb 19, 2019 47.69 48.50 47.50 48.38 6,428,642 +0.46(+0.96%)
Feb 15, 2019 47.29 48.03 47.10 47.91 7,205,711 +1.02(+2.17%)
Feb 14, 2019 46.90 47.19 46.58 46.90 9,117,391 -0.49(-1.03%)
Feb 13, 2019 47.40 47.55 47.08 47.38 8,139,066 +0.12(+0.25%)
Feb 12, 2019 47.04 47.52 47.04 47.26 10,548,856 +0.49(+1.04%)
Feb 11, 2019 46.44 46.79 46.28 46.78 5,806,776 +0.48(+1.03%)
Feb 08, 2019 46.53 46.81 45.91 46.30 9,682,547 -0.45(-0.97%)
Feb 07, 2019 47.12 47.35 46.33 46.75 21,276,290 +0.68(+1.48%)
Feb 06, 2019 45.85 46.22 45.76 46.07 5,662,638 +0.07(+0.15%)
Feb 05, 2019 46.26 46.26 45.66 46.00 7,576,087 -0.20(-0.43%)
Feb 04, 2019 45.73 46.21 45.48 46.20 5,389,640 +0.52(+1.14%)
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.