Indicators

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

47.11 +0.21 (+0.45%)

Streaming Delayed Price Updated: 1:47 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.37	34.61	33.64	34.07	14,959,957	-0.86(-2.45%)
May 28, 2020	36.89	36.89	34.73	34.93	17,082,550	-1.31(-3.62%)
May 27, 2020	35.48	36.29	34.51	36.24	18,947,734	+2.45(+7.24%)
May 26, 2020	32.59	34.20	32.54	33.79	17,221,904	+2.62(+8.42%)
May 22, 2020	31.61	31.94	30.82	31.17	11,305,021	-0.33(-1.05%)
May 21, 2020	31.48	32.08	31.35	31.50	11,524,606	-0.12(-0.37%)
May 20, 2020	30.76	31.76	30.72	31.62	11,283,893	+1.53(+5.10%)
May 19, 2020	31.22	31.34	30.05	30.08	13,511,146	-1.37(-4.34%)
May 18, 2020	30.00	31.68	29.93	31.45	17,792,612	+2.86(+9.99%)
May 15, 2020	28.58	29.01	28.23	28.59	13,008,551	-0.32(-1.11%)
May 14, 2020	27.30	29.14	26.52	28.91	15,311,471	+0.89(+3.18%)
May 13, 2020	29.40	29.44	27.49	28.02	13,658,639	-1.60(-5.39%)
May 12, 2020	31.50	31.55	29.56	29.62	13,492,841	-1.60(-5.12%)
May 11, 2020	32.06	32.07	30.88	31.22	14,081,157	-1.39(-4.27%)
May 08, 2020	31.76	32.73	31.72	32.61	9,130,728	+1.54(+4.97%)
May 07, 2020	31.10	32.13	30.91	31.06	12,554,233	+0.41(+1.34%)
May 06, 2020	31.88	32.07	30.53	30.65	9,773,002	-0.83(-2.64%)
May 05, 2020	32.74	33.27	31.37	31.48	9,899,486	-0.62(-1.92%)
May 04, 2020	31.82	32.18	31.28	32.10	7,511,783	-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.