Skip to main content

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

47.13 +0.20 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 38.19 38.42 36.85 37.35 33,348,694 -1.19(-3.08%)
May 30, 2023 38.84 38.88 37.89 38.54 18,861,678 -0.08(-0.20%)
May 26, 2023 38.16 38.62 37.56 38.62 15,467,964 +0.47(+1.23%)
May 25, 2023 38.27 38.56 37.50 38.15 18,190,186 -0.32(-0.82%)
May 24, 2023 38.79 39.01 38.16 38.46 19,953,356 -0.70(-1.79%)
May 23, 2023 38.91 40.34 38.78 39.16 32,016,894 +0.38(+0.99%)
May 22, 2023 38.01 38.86 37.49 38.78 29,775,598 +1.20(+3.19%)
May 19, 2023 38.67 38.68 36.91 37.58 35,344,136 -0.68(-1.78%)
May 18, 2023 38.07 38.40 37.56 38.26 27,458,326 +0.23(+0.60%)
May 17, 2023 36.28 38.18 36.28 38.03 51,732,580 +2.61(+7.36%)
May 16, 2023 36.22 36.41 35.41 35.42 25,638,580 -0.54(-1.49%)
May 15, 2023 34.91 36.18 34.87 35.96 23,270,118 +1.10(+3.16%)
May 12, 2023 34.93 35.06 34.27 34.86 23,023,876 +0.22(+0.64%)
May 11, 2023 34.86 35.33 34.49 34.64 30,191,310 -0.88(-2.48%)
May 10, 2023 36.58 36.61 35.07 35.52 22,054,358 -0.34(-0.96%)
May 09, 2023 35.68 36.16 35.12 35.87 31,022,754 -0.15(-0.43%)
May 08, 2023 37.63 37.75 35.93 36.02 37,883,280 -0.74(-2.01%)
May 05, 2023 36.47 36.89 35.66 36.76 64,631,496 +2.18(+6.29%)
May 04, 2023 35.08 35.51 33.09 34.58 122,699,504 -1.99(-5.45%)
May 03, 2023 37.46 38.41 36.41 36.57 60,036,332 -0.67(-1.80%)
May 02, 2023 39.55 39.57 36.53 37.25 64,036,496 -2.49(-6.27%)
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.