Indicators

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

47.08 +0.15 (+0.32%)

Streaming Delayed Price Updated: 3:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.09	34.32	33.36	33.79	15,085,717	-0.85(-2.45%)
May 28, 2020	36.58	36.58	34.44	34.64	17,226,154	-1.30(-3.62%)
May 27, 2020	35.19	35.99	34.22	35.94	19,107,018	+2.42(+7.24%)
May 26, 2020	32.32	33.91	32.27	33.51	17,366,680	+2.60(+8.42%)
May 22, 2020	31.34	31.68	30.57	30.91	11,400,056	-0.33(-1.05%)
May 21, 2020	31.22	31.81	31.09	31.24	11,621,487	-0.12(-0.37%)
May 20, 2020	30.50	31.49	30.46	31.35	11,378,751	+1.52(+5.10%)
May 19, 2020	30.96	31.08	29.80	29.83	13,624,727	-1.35(-4.34%)
May 18, 2020	29.75	31.42	29.68	31.19	17,942,184	+2.83(+9.99%)
May 15, 2020	28.34	28.77	27.99	28.35	13,117,907	-0.32(-1.11%)
May 14, 2020	27.07	28.89	26.30	28.67	15,440,186	+0.89(+3.18%)
May 13, 2020	29.15	29.19	27.26	27.79	13,773,460	-1.58(-5.39%)
May 12, 2020	31.24	31.29	29.32	29.37	13,606,268	-1.58(-5.12%)
May 11, 2020	31.80	31.80	30.62	30.96	14,199,530	-1.38(-4.27%)
May 08, 2020	31.50	32.46	31.46	32.34	9,207,486	+1.53(+4.97%)
May 07, 2020	30.84	31.87	30.65	30.80	12,659,770	+0.41(+1.34%)
May 06, 2020	31.62	31.80	30.27	30.40	9,855,159	-0.82(-2.64%)
May 05, 2020	32.47	32.99	31.11	31.22	9,982,706	-0.61(-1.92%)
May 04, 2020	31.56	31.91	31.02	31.83	7,574,930	-0.32(-0.99%)

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.