Stock Quote

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

65.90 USD -0.67 (-1.01%)
Official Closing Price Updated: 8:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 66.42 66.67 65.73 65.90 6,388,488 -0.67(-1.01%)
Mar 01, 2021 65.72 66.96 65.47 66.57 8,083,124 +2.31(+3.59%)
Feb 26, 2021 65.32 65.75 63.65 64.26 9,759,700 -1.52(-2.31%)
Feb 25, 2021 68.52 68.74 65.68 65.78 13,827,856 -2.00(-2.95%)
Feb 24, 2021 66.18 68.05 66.12 67.78 13,327,078 +2.01(+3.06%)
Feb 23, 2021 65.57 65.96 64.80 65.77 15,517,783 +0.65(+1.00%)
Feb 22, 2021 63.70 65.55 63.68 65.12 7,392,261 +1.31(+2.05%)
Feb 19, 2021 62.22 63.90 62.12 63.81 4,639,900 +1.98(+3.20%)
Feb 18, 2021 62.06 62.45 61.35 61.83 3,841,822 -0.73(-1.17%)
Feb 17, 2021 62.62 63.29 62.13 62.56 4,718,880 -0.19(-0.30%)
Feb 16, 2021 61.93 63.08 61.68 62.75 10,571,078 +1.67(+2.73%)
Feb 12, 2021 60.54 61.39 60.16 61.08 5,596,600 +0.57(+0.94%)
Feb 11, 2021 61.04 61.38 59.62 60.51 7,413,362 -0.41(-0.67%)
Feb 10, 2021 61.18 61.79 60.54 60.92 7,804,877 -0.01(-0.02%)
Feb 09, 2021 60.09 60.98 59.68 60.93 4,928,485 +0.73(+1.21%)
Feb 08, 2021 59.31 60.22 59.12 60.20 4,221,509 +1.25(+2.12%)
Feb 05, 2021 59.53 59.79 58.56 58.95 5,807,000 -0.10(-0.17%)
Feb 04, 2021 57.60 59.31 57.57 59.05 11,818,915 +1.82(+3.18%)
Feb 03, 2021 56.82 57.30 56.30 57.23 4,925,452 +0.49(+0.86%)
Feb 02, 2021 56.15 57.08 55.74 56.74 6,753,235 +1.38(+2.49%)
Feb 01, 2021 54.81 55.51 54.14 55.36 4,826,704 +0.99(+1.82%)
Jan 29, 2021 55.75 56.11 54.14 54.37 10,006,100 -1.35(-2.42%)
Jan 28, 2021 55.50 56.03 55.11 55.72 9,122,539 +0.98(+1.79%)
Jan 27, 2021 55.56 55.91 54.60 54.74 12,533,383 -1.95(-3.44%)
Jan 26, 2021 57.75 58.12 56.63 56.69 8,166,033 -0.80(-1.39%)
Jan 25, 2021 57.28 57.59 56.03 57.49 14,260,377 -0.47(-0.81%)
Jan 22, 2021 56.69 58.05 56.61 57.96 9,053,800 +0.71(+1.24%)
Jan 21, 2021 58.38 58.63 56.97 57.25 5,696,959 -1.15(-1.97%)
Jan 20, 2021 58.90 58.99 57.91 58.40 8,312,937 -0.46(-0.78%)
Jan 19, 2021 58.95 59.01 58.22 58.86 6,110,114 +0.47(+0.80%)
Jan 15, 2021 58.33 59.03 57.85 58.39 10,596,700 -1.25(-2.10%)
Jan 14, 2021 58.91 59.86 58.64 59.64 7,566,880 +1.26(+2.16%)
Jan 13, 2021 58.75 58.80 57.73 58.38 11,893,737 -0.46(-0.78%)
Jan 12, 2021 58.16 59.25 57.93 58.84 9,580,768 +0.99(+1.71%)
Jan 11, 2021 56.45 57.91 55.92 57.85 8,441,005 +0.82(+1.44%)
Jan 08, 2021 58.01 58.16 55.95 57.03 12,358,800 -0.77(-1.33%)
Jan 07, 2021 57.70 58.40 57.23 57.80 9,891,921 +1.31(+2.32%)
Jan 06, 2021 54.00 57.15 53.99 56.49 17,710,442 +4.09(+7.81%)
Jan 05, 2021 51.66 52.92 51.58 52.40 8,262,548 +0.69(+1.33%)
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.