Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

46.55 -0.38 (-0.81%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 42.94 43.37 42.77 43.11 9,242,262 +0.20(+0.47%)
Aug 30, 2023 43.20 43.34 42.75 42.91 12,135,236 -0.32(-0.74%)
Aug 29, 2023 42.86 43.50 42.43 43.22 9,913,255 +0.41(+0.95%)
Aug 28, 2023 42.38 43.17 42.38 42.82 9,674,566 +0.61(+1.44%)
Aug 25, 2023 42.73 43.06 41.65 42.21 16,421,624 -0.30(-0.71%)
Aug 24, 2023 42.20 43.11 42.12 42.51 11,018,022 +0.19(+0.46%)
Aug 23, 2023 41.70 42.44 41.42 42.32 12,676,893 +0.54(+1.30%)
Aug 22, 2023 42.84 43.21 41.72 41.77 15,627,652 -1.23(-2.86%)
Aug 21, 2023 43.42 43.58 42.53 43.00 10,627,297 -0.29(-0.67%)
Aug 18, 2023 42.89 43.63 42.73 43.29 11,514,271 -0.04(-0.09%)
Aug 17, 2023 43.49 43.80 43.12 43.33 11,700,332 +0.00(+0.00%)
Aug 16, 2023 43.64 44.04 43.25 43.33 11,448,923 -0.49(-1.13%)
Aug 15, 2023 44.55 44.84 43.67 43.82 19,009,088 -1.51(-3.33%)
Aug 14, 2023 45.84 45.84 45.14 45.33 11,089,963 -0.90(-1.95%)
Aug 11, 2023 45.76 46.35 45.71 46.23 8,017,113 +0.12(+0.25%)
Aug 10, 2023 46.44 46.90 45.84 46.12 11,142,137 -0.04(-0.08%)
Aug 09, 2023 46.56 46.64 45.91 46.16 10,639,491 -0.68(-1.45%)
Aug 08, 2023 46.16 46.92 45.32 46.83 21,052,156 -0.61(-1.28%)
Aug 07, 2023 47.17 47.49 46.85 47.44 7,677,452 +0.46(+0.99%)
Aug 04, 2023 46.58 47.40 46.50 46.98 10,818,899 +0.18(+0.39%)
Aug 03, 2023 46.06 46.97 45.79 46.79 13,175,562 +0.41(+0.88%)
Aug 02, 2023 45.88 46.42 45.56 46.39 18,786,014 -0.21(-0.46%)
Aug 01, 2023 46.84 46.84 45.89 46.60 13,072,845 -0.50(-1.07%)
Jul 31, 2023 47.21 47.53 46.76 47.10 14,665,880 -0.03(-0.06%)
Jul 28, 2023 47.12 47.37 46.55 47.13 11,776,036 +0.67(+1.44%)
Jul 27, 2023 47.72 47.95 46.24 46.47 22,220,908 -0.80(-1.70%)
Jul 26, 2023 46.29 47.62 46.06 47.27 31,050,474 +2.14(+4.74%)
Jul 25, 2023 46.04 46.42 44.87 45.13 36,057,556 -0.87(-1.89%)
Jul 24, 2023 44.78 46.15 44.78 46.00 18,742,230 +1.13(+2.52%)
Jul 21, 2023 45.90 45.90 44.70 44.87 20,592,290 -0.57(-1.26%)
Jul 20, 2023 45.47 45.63 44.60 45.44 27,149,914 -0.17(-0.38%)
Jul 19, 2023 44.50 45.73 44.03 45.61 31,838,262 +1.37(+3.11%)
Jul 18, 2023 42.49 44.33 42.45 44.24 30,939,060 +1.79(+4.22%)
Jul 17, 2023 41.60 42.73 41.43 42.45 15,008,305 +0.73(+1.74%)
Jul 14, 2023 42.92 42.94 41.37 41.73 23,479,850 -0.79(-1.87%)
Jul 13, 2023 42.07 42.79 41.73 42.52 16,627,811 +0.72(+1.71%)
Jul 12, 2023 41.84 42.39 41.51 41.80 20,223,894 +0.82(+2.01%)
Jul 11, 2023 40.58 41.12 40.21 40.98 13,598,887 +0.54(+1.34%)
Jul 10, 2023 39.97 40.96 39.80 40.44 14,431,198 +0.32(+0.80%)
Jul 07, 2023 39.20 40.50 39.20 40.12 16,357,686 +0.85(+2.17%)
Jul 06, 2023 39.23 39.47 38.51 39.27 21,869,492 -0.61(-1.53%)
Jul 05, 2023 39.96 40.46 39.49 39.88 13,372,610 -0.53(-1.32%)
Jul 03, 2023 39.66 40.60 39.57 40.41 10,749,839 +0.91(+2.30%)
Jun 30, 2023 40.42 40.42 39.48 39.50 18,454,736 -0.45(-1.14%)
Jun 29, 2023 39.69 40.37 39.67 39.95 19,204,026 +0.74(+1.87%)
Jun 28, 2023 39.23 39.36 38.76 39.22 15,673,500 -0.21(-0.54%)
Jun 27, 2023 38.88 39.78 38.42 39.43 16,282,278 +0.66(+1.70%)
Jun 26, 2023 38.62 39.44 38.55 38.77 17,094,252 +0.48(+1.26%)
Jun 23, 2023 38.35 38.97 38.10 38.29 23,613,282 -0.56(-1.44%)
Jun 22, 2023 40.00 40.02 38.62 38.85 26,443,364 -1.27(-3.16%)
Jun 21, 2023 40.58 40.67 40.04 40.12 15,851,553 -0.63(-1.54%)
Jun 20, 2023 41.14 41.21 40.50 40.75 14,233,099 -0.53(-1.29%)
Jun 16, 2023 42.01 42.17 40.94 41.28 20,117,180 -0.58(-1.37%)
Jun 15, 2023 40.73 41.99 41.86 19,206,108 +5.84(+16.21%)
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%)
May 01, 2023 40.93 41.05 39.59 39.74 29,656,030 -1.15(-2.81%)
Apr 28, 2023 40.15 41.23 40.06 40.89 31,718,302 +0.70(+1.74%)
Apr 27, 2023 39.53 40.39 39.53 40.19 17,508,072 +0.74(+1.87%)
Apr 26, 2023 39.34 40.21 38.98 39.45 32,978,696 +0.24(+0.61%)
Apr 25, 2023 40.30 40.39 39.08 39.21 37,185,588 -1.73(-4.21%)
Apr 24, 2023 41.05 41.62 40.85 40.94 16,159,513 -0.21(-0.51%)
Apr 21, 2023 41.52 41.56 40.81 41.15 21,208,456 -0.53(-1.26%)
Apr 20, 2023 41.74 42.42 41.36 41.67 28,698,550 -0.80(-1.87%)
Apr 19, 2023 41.31 42.74 40.98 42.47 30,293,950 +1.61(+3.94%)
Apr 18, 2023 41.79 41.82 40.59 40.86 19,834,160 -0.90(-2.16%)
Apr 17, 2023 40.40 41.77 39.94 41.76 25,702,934 +1.21(+2.98%)
Apr 14, 2023 41.98 42.15 40.27 40.55 33,608,212 -0.81(-1.95%)
Apr 13, 2023 40.94 41.56 40.41 41.36 21,267,450 +0.62(+1.53%)
Apr 12, 2023 41.49 41.65 40.53 40.73 17,467,786 -0.45(-1.09%)
Apr 11, 2023 41.34 41.48 40.89 41.18 14,047,055 +0.12(+0.28%)
Apr 10, 2023 40.49 41.48 40.28 41.07 16,125,574 +0.21(+0.52%)
Apr 06, 2023 40.24 41.09 40.22 40.86 20,712,332 +0.59(+1.48%)
Apr 05, 2023 39.87 40.49 39.72 40.26 30,003,548 -0.41(-1.01%)
Apr 04, 2023 41.81 41.90 40.03 40.68 26,062,908 -0.92(-2.21%)
Apr 03, 2023 42.17 42.39 41.33 41.60 17,785,226 -0.44(-1.05%)
Mar 31, 2023 42.14 42.26 41.57 42.04 20,231,554 +0.41(+0.99%)
Mar 30, 2023 43.10 43.13 41.50 41.63 21,544,350 -0.86(-2.03%)
Mar 29, 2023 42.62 42.69 41.90 42.49 21,483,890 +0.45(+1.07%)
Mar 28, 2023 42.01 42.47 41.55 42.04 21,572,236 -0.04(-0.09%)
Mar 27, 2023 43.26 43.47 42.03 42.08 27,813,296 +0.36(+0.87%)
Mar 24, 2023 39.82 41.86 39.57 41.71 50,149,124 +1.23(+3.03%)
Mar 23, 2023 42.12 42.41 40.16 40.49 50,571,172 -1.16(-2.78%)
Mar 22, 2023 44.05 44.23 41.58 41.65 52,091,328 -2.51(-5.69%)
Mar 21, 2023 43.88 44.54 43.28 44.16 38,581,168 +2.41(+5.76%)
Mar 20, 2023 42.86 43.69 41.66 41.75 61,060,252 +0.46(+1.12%)
Mar 17, 2023 42.86 43.20 40.99 41.29 54,815,892 -2.63(-5.99%)
Mar 16, 2023 41.69 45.16 40.82 43.92 79,694,928 +1.49(+3.52%)
Mar 15, 2023 41.05 42.90 40.65 42.43 63,599,692 -0.70(-1.63%)
Mar 14, 2023 46.72 46.97 42.40 43.13 68,148,184 +0.88(+2.09%)
Mar 13, 2023 42.12 45.22 39.84 42.25 99,429,800 -5.93(-12.31%)
Mar 10, 2023 48.30 50.27 46.04 48.18 102,339,936 -2.21(-4.39%)
Mar 09, 2023 53.75 54.04 50.29 50.39 60,255,848 -4.45(-8.11%)
Mar 08, 2023 55.29 55.40 54.51 54.84 15,548,883 -0.29(-0.52%)
Mar 07, 2023 56.67 56.67 55.03 55.13 13,729,538 -1.83(-3.22%)
Mar 06, 2023 57.54 57.85 56.84 56.96 7,682,159 -0.43(-0.75%)
Mar 03, 2023 57.05 57.50 56.47 57.39 11,098,383 +0.70(+1.24%)
Mar 02, 2023 57.31 57.49 56.12 56.68 11,368,356 -1.47(-2.53%)
Mar 01, 2023 57.99 58.33 57.70 58.16 7,114,753 -0.35(-0.60%)
Feb 28, 2023 58.82 59.07 58.46 58.51 6,609,038 -0.10(-0.16%)
Feb 27, 2023 59.04 59.45 58.40 58.60 4,878,370 -0.02(-0.03%)
Feb 24, 2023 58.01 58.65 57.75 58.62 7,280,316 +0.01(+0.02%)
Feb 23, 2023 58.77 58.97 57.93 58.61 5,636,301 +0.23(+0.39%)
Feb 22, 2023 58.67 58.86 58.02 58.39 4,808,895 -0.29(-0.49%)
Feb 21, 2023 59.50 59.61 58.40 58.67 5,739,398 -1.40(-2.33%)
Feb 17, 2023 59.76 60.15 59.38 60.07 5,609,676 +0.30(+0.51%)
Feb 16, 2023 60.42 60.48 59.71 59.76 7,147,868 -1.07(-1.77%)
Feb 15, 2023 59.73 60.94 59.65 60.84 6,163,206 +0.71(+1.19%)
Feb 14, 2023 60.33 60.64 59.41 60.12 5,641,168 -0.23(-0.38%)
Feb 13, 2023 59.82 60.37 59.55 60.35 4,074,646 +0.48(+0.81%)
Feb 10, 2023 59.71 59.99 59.53 59.87 4,712,600 -0.12(-0.21%)
Feb 09, 2023 61.34 61.35 59.85 59.99 5,160,976 -0.89(-1.47%)
Feb 08, 2023 61.07 61.48 60.74 60.89 6,562,046 -0.69(-1.13%)
Feb 07, 2023 60.66 61.74 60.34 61.58 5,104,885 +0.66(+1.08%)
Feb 06, 2023 61.14 61.40 60.46 60.92 7,041,647 -0.59(-0.96%)
Feb 03, 2023 60.77 62.08 60.69 61.51 8,238,202 +0.04(+0.06%)
Feb 02, 2023 60.46 61.63 60.23 61.47 8,779,575 +1.60(+2.67%)
Feb 01, 2023 58.69 60.55 58.51 59.88 9,955,345 +0.84(+1.42%)
Jan 31, 2023 57.42 59.05 57.29 59.04 7,217,571 +1.71(+2.98%)
Jan 30, 2023 57.46 58.03 57.32 57.33 5,317,643 -0.59(-1.02%)
Jan 27, 2023 57.49 58.08 57.30 57.92 6,620,440 +0.36(+0.63%)
Jan 26, 2023 57.59 57.89 56.90 57.56 5,552,295 +0.40(+0.70%)
Jan 25, 2023 56.55 57.19 56.10 57.16 7,102,162 +0.13(+0.23%)
Jan 24, 2023 57.62 57.67 56.77 57.03 8,350,869 -0.68(-1.19%)
Jan 23, 2023 56.94 58.06 56.93 57.71 8,636,219 +0.90(+1.59%)
Jan 20, 2023 55.63 56.84 55.55 56.81 9,062,417 +1.53(+2.77%)
Jan 19, 2023 54.92 55.44 54.44 55.28 11,588,923 +0.07(+0.12%)
Jan 18, 2023 56.90 56.91 55.19 55.21 14,991,722 -2.04(-3.57%)
Jan 17, 2023 57.61 57.84 56.95 57.25 8,086,359 -0.35(-0.61%)
Jan 13, 2023 56.93 57.75 56.24 57.61 8,240,873 -0.07(-0.12%)
Jan 12, 2023 57.27 58.05 57.00 57.67 6,277,886 +0.70(+1.23%)
Jan 11, 2023 56.81 57.07 56.48 56.97 4,326,268 +0.31(+0.55%)
Jan 10, 2023 56.16 56.82 55.82 56.66 4,976,176 +0.43(+0.76%)
Jan 09, 2023 56.88 56.98 56.10 56.23 8,438,565 -0.51(-0.90%)
Jan 06, 2023 55.45 56.86 55.30 56.74 7,580,074 +1.62(+2.93%)
Jan 05, 2023 55.42 55.55 54.65 55.13 7,773,299 -1.06(-1.89%)
Jan 04, 2023 55.90 56.88 55.84 56.19 6,741,133 +0.75(+1.35%)
Jan 03, 2023 56.29 56.52 55.05 55.44 7,666,667 -0.39(-0.70%)
Dec 30, 2022 55.69 56.08 55.46 55.83 3,984,332 -0.21(-0.37%)
Dec 29, 2022 55.12 56.12 55.10 56.04 5,859,075 +1.04(+1.88%)
Dec 28, 2022 55.50 55.56 54.94 55.00 4,450,192 -0.39(-0.70%)
Dec 27, 2022 55.42 55.66 54.96 55.39 4,372,503 +0.06(+0.10%)
Dec 23, 2022 55.00 55.49 54.77 55.33 5,353,868 +0.36(+0.66%)
Dec 22, 2022 54.89 55.03 53.95 54.97 6,352,762 -0.21(-0.38%)
Dec 21, 2022 54.75 55.55 54.75 55.18 5,099,550 +0.90(+1.66%)
Dec 20, 2022 54.06 54.71 54.04 54.28 7,079,746 +0.27(+0.49%)
Dec 19, 2022 53.93 54.34 53.58 54.01 5,778,377 +0.28(+0.52%)
Dec 16, 2022 53.74 54.34 53.53 53.73 12,038,621 -0.46(-0.85%)
Dec 15, 2022 54.53 54.80 53.88 54.19 14,128,865 -1.01(-1.83%)
Dec 14, 2022 56.18 56.48 55.02 55.20 13,222,392 -1.04(-1.85%)
Dec 13, 2022 58.05 58.38 55.91 56.24 11,178,678 -0.93(-1.63%)
Dec 12, 2022 56.70 57.45 56.20 57.18 5,747,233 +0.52(+0.92%)
Dec 09, 2022 56.67 57.06 56.52 56.66 7,780,798 -0.23(-0.40%)
Dec 08, 2022 56.88 57.30 56.55 56.88 5,817,861 +0.15(+0.27%)
Dec 07, 2022 56.52 57.29 56.03 56.73 8,459,019 -0.04(-0.07%)
Dec 06, 2022 57.31 57.63 56.37 56.77 9,382,140 -0.56(-0.97%)
Dec 05, 2022 59.93 59.94 56.95 57.33 11,568,236 -3.02(-5.00%)
Dec 02, 2022 60.02 60.44 59.79 60.35 6,593,221 -0.11(-0.19%)
Dec 01, 2022 61.20 61.28 60.08 60.46 7,970,436 -0.42(-0.70%)
Nov 30, 2022 59.77 60.90 58.54 60.89 10,458,198 +1.07(+1.78%)
Nov 29, 2022 59.43 60.04 59.33 59.82 4,450,618 +0.36(+0.60%)
Nov 28, 2022 60.32 60.56 59.21 59.46 5,798,526 -1.36(-2.23%)
Nov 25, 2022 60.55 60.94 60.45 60.82 1,529,404 +0.45(+0.75%)
Nov 23, 2022 60.34 60.66 60.10 60.37 4,121,514 -0.01(-0.02%)
Nov 22, 2022 60.09 60.50 59.94 60.38 5,206,959 +0.65(+1.09%)
Nov 21, 2022 59.34 59.81 59.21 59.72 4,430,674 +0.32(+0.54%)
Nov 18, 2022 59.68 60.07 58.88 59.40 7,378,182 +0.38(+0.64%)
Nov 17, 2022 59.21 59.35 58.61 59.03 10,468,858 -0.89(-1.48%)
Nov 16, 2022 60.76 60.89 59.74 59.91 6,145,027 -0.99(-1.63%)
Nov 15, 2022 61.28 61.90 60.39 60.90 6,895,368 +0.41(+0.67%)
Nov 14, 2022 61.17 61.43 60.48 60.50 5,710,326 -0.87(-1.41%)
Nov 11, 2022 61.80 62.25 61.15 61.37 7,075,016 -0.43(-0.70%)
Nov 10, 2022 60.74 61.96 60.62 61.80 10,202,961 +2.76(+4.67%)
Nov 09, 2022 59.48 59.79 58.93 59.05 5,750,202 -0.92(-1.54%)
Nov 08, 2022 60.19 60.68 59.42 59.97 7,893,734 -0.18(-0.30%)
Nov 07, 2022 60.12 60.52 59.54 60.15 4,957,823 +0.35(+0.58%)
Nov 04, 2022 59.17 59.90 58.82 59.80 8,129,427 +1.38(+2.36%)
Nov 03, 2022 58.34 58.72 57.53 58.42 7,441,849 -0.43(-0.74%)
Nov 02, 2022 60.13 58.78 58.86 11,896,264 -1.53(-2.53%)
Nov 01, 2022 60.77 60.87 60.18 60.39 6,460,531 +0.04(+0.06%)
Oct 31, 2022 59.94 60.70 59.89 60.35 5,696,425 +0.09(+0.16%)
Oct 28, 2022 59.11 60.31 58.88 60.25 7,531,390 +1.45(+2.47%)
Oct 27, 2022 59.43 59.77 58.71 58.80 6,614,921 +0.02(+0.03%)
Oct 26, 2022 59.04 59.51 58.71 58.78 8,133,215 -0.07(-0.11%)
Oct 25, 2022 57.74 59.04 57.61 58.85 6,773,907 +0.84(+1.45%)
Oct 24, 2022 57.54 58.19 57.27 58.01 11,926,903 +0.97(+1.70%)
Oct 21, 2022 56.45 57.27 55.97 57.04 11,412,423 +0.74(+1.31%)
Oct 20, 2022 58.15 58.51 55.92 56.30 14,105,587 -1.99(-3.42%)
Oct 19, 2022 59.01 59.51 57.78 58.29 10,026,025 -1.24(-2.08%)
Oct 18, 2022 60.32 60.58 59.05 59.53 9,266,541 -0.04(-0.06%)
Oct 17, 2022 59.10 59.79 58.80 59.56 9,290,977 +1.52(+2.62%)
Oct 14, 2022 59.26 60.18 57.94 58.05 12,234,815 -0.91(-1.54%)
Oct 13, 2022 55.61 59.19 55.21 58.95 12,765,793 +2.50(+4.43%)
Oct 12, 2022 56.67 57.13 55.93 56.45 6,712,769 -0.12(-0.22%)
Oct 11, 2022 56.48 57.30 56.11 56.57 8,573,796 -0.25(-0.43%)
Oct 10, 2022 57.33 57.57 56.44 56.82 5,375,964 -0.12(-0.22%)
Oct 07, 2022 57.79 57.96 56.66 56.94 7,046,805 -1.33(-2.28%)
Oct 06, 2022 58.37 58.88 57.96 58.27 6,541,936 -0.57(-0.96%)
Oct 05, 2022 58.46 58.99 58.17 58.84 7,049,498 -0.49(-0.83%)
Oct 04, 2022 57.57 59.33 57.44 59.33 9,340,768 +2.49(+4.38%)
Oct 03, 2022 56.19 57.12 55.36 56.84 7,264,197 +1.27(+2.29%)
Sep 30, 2022 55.76 56.79 55.46 55.56 7,959,079 -0.22(-0.39%)
Sep 29, 2022 55.96 56.16 55.10 55.78 8,239,221 -0.92(-1.63%)
Sep 28, 2022 55.89 57.13 55.74 56.70 8,581,583 +0.96(+1.73%)
Sep 27, 2022 56.82 57.20 55.18 55.74 10,939,111 -0.67(-1.19%)
Sep 26, 2022 56.43 57.31 56.14 56.41 7,031,294 -0.49(-0.86%)
Sep 23, 2022 57.14 57.30 56.03 56.90 10,360,980 -0.91(-1.57%)
Sep 22, 2022 59.37 59.41 57.61 57.81 9,858,959 -1.35(-2.28%)
Sep 21, 2022 60.13 60.77 59.14 59.16 9,822,657 -0.71(-1.18%)
Sep 20, 2022 59.71 60.16 59.32 59.87 7,350,805 -0.20(-0.33%)
Sep 19, 2022 58.36 60.23 58.36 60.06 7,028,458 +1.01(+1.71%)
Sep 16, 2022 58.91 59.09 58.22 59.06 8,364,636 -0.54(-0.91%)
Sep 15, 2022 58.76 60.29 58.76 59.60 7,855,418 +0.68(+1.16%)
Sep 14, 2022 58.84 59.13 58.08 58.92 5,476,134 +0.15(+0.26%)
Sep 13, 2022 59.61 59.85 58.48 58.77 8,151,661 -1.92(-3.17%)
Sep 12, 2022 60.21 60.99 60.14 60.69 5,103,378 +0.60(+1.00%)
Sep 09, 2022 59.90 60.36 59.58 60.09 6,367,386 +0.73(+1.23%)
Sep 08, 2022 57.62 59.40 57.41 59.36 7,956,942 +1.25(+2.15%)
Sep 07, 2022 56.74 58.22 56.69 58.11 7,854,621 +1.10(+1.93%)
Sep 06, 2022 58.16 58.45 56.62 57.01 7,741,076 -0.94(-1.62%)
Sep 02, 2022 58.90 59.42 57.59 57.95 7,223,602 -0.43(-0.74%)
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.