KRE - SPDR S&P Regional Banking ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202057.9157.9557.4457.5457.548,222,600
Jan 16, 202056.9057.4856.8957.4157.417,366,500
Jan 15, 202056.8457.0556.3356.6056.6010,385,900
Jan 14, 202057.1857.6956.9957.3257.324,521,600
Jan 13, 202057.0257.2456.6857.2257.223,628,100
Jan 10, 202057.4657.5256.8056.9356.938,127,200
Jan 09, 202057.6357.7557.3357.5457.545,647,700
Jan 08, 202056.9257.5956.9157.3457.345,006,800
Jan 07, 202057.1657.2156.6656.9256.924,620,200
Jan 06, 202057.3657.4456.7857.2857.285,437,000
Jan 03, 202057.6158.0157.2657.7857.786,355,500
Jan 02, 202058.4658.4757.7758.4158.413,811,400
Dec 31, 201958.1258.4858.0358.2558.252,535,200
Dec 30, 201958.5158.5158.0858.0858.084,132,600
Dec 27, 201958.5458.5458.0558.1158.112,176,600
Dec 26, 201958.4958.6258.2758.5058.501,347,700
Dec 24, 201958.3558.5258.1458.3858.382,017,100
Dec 23, 201958.6358.8058.1658.2458.242,582,600
Dec 20, 201958.8358.9658.4458.5958.596,168,400
Dec 20, 20190.365 Dividend
Dec 19, 201958.9759.0558.7558.8858.514,613,100
Dec 18, 201959.2759.3858.8758.9758.603,756,200
Dec 17, 201958.5659.3058.4859.2258.857,348,600
Dec 16, 201958.7959.0858.5458.6158.258,469,500
Dec 13, 201958.5059.0257.8158.2057.847,759,300
Dec 12, 201956.9258.8256.9258.6958.337,305,900
Dec 11, 201957.0357.3156.7856.9156.562,832,100
Dec 10, 201956.7757.2456.6657.0656.713,802,100
Dec 09, 201956.6657.1456.6556.9256.575,237,800
Dec 06, 201957.1757.2856.8356.9056.556,831,000
Dec 05, 201956.1256.2855.8956.1055.754,875,300
Dec 04, 201955.3556.1155.2955.8755.525,085,000
Dec 03, 201955.0555.1954.6255.1254.787,121,800
Dec 02, 201956.6856.8355.8355.8955.5411,040,700
Nov 29, 201956.4656.6956.1856.2255.871,234,200
Nov 27, 201956.4756.6756.2456.5456.193,170,400
Nov 26, 201956.3756.4256.0256.1655.814,349,700
Nov 25, 201956.0956.6455.8856.5156.165,113,400
Nov 22, 201955.6656.2055.6355.9355.583,330,500
Nov 21, 201955.8655.9955.2255.5355.192,902,200
Nov 20, 201955.5655.9355.1355.6055.265,749,500
Nov 19, 201955.8356.0755.5455.8655.513,810,000
Nov 18, 201955.7855.8755.3655.6855.333,472,700
Nov 15, 201956.1556.2855.8255.9855.633,683,700
Nov 14, 201955.7356.0355.5555.8855.534,749,800
Nov 13, 201955.9156.2855.6355.9655.619,086,900
Nov 12, 201956.6056.8756.2056.6156.264,208,000
Nov 11, 201956.4056.8156.3056.5056.152,154,500
Nov 08, 201956.6356.9556.3856.8056.454,069,300
Nov 07, 201956.9557.3356.5956.7656.415,133,200
Nov 06, 201956.5156.5356.0156.3756.024,810,700
Nov 05, 201956.3557.0756.3356.6856.336,966,800
Nov 04, 201955.5556.1555.4156.1155.766,166,900
Nov 01, 201954.4455.0454.1555.0454.707,541,000
Oct 31, 201954.3154.4953.2853.9053.577,693,400
Oct 30, 201955.0655.1954.3554.7354.396,516,000
Oct 29, 201954.7355.4054.5155.2754.934,962,600
Oct 28, 201954.7655.1454.5154.9554.617,457,000
Oct 25, 201953.7554.6753.7554.4054.063,542,300
Oct 24, 201954.3754.4853.5553.8453.513,604,200
Oct 23, 201953.9954.3653.7854.2953.955,332,500
Oct 22, 201953.9354.7753.3454.1553.817,314,600
Oct 21, 201953.7354.2153.7253.9353.605,557,000
Oct 18, 201952.6353.4152.6353.2252.894,706,500
Oct 17, 201953.0253.0552.4552.6052.274,655,500
Oct 16, 201953.0153.4552.5852.8352.504,789,300
Oct 15, 201952.3553.3052.1553.0252.695,134,700
Oct 14, 201951.7452.2651.6052.1251.802,406,600
Oct 11, 201952.0952.8052.0952.1551.837,122,000
Oct 10, 201950.7751.5450.5051.1650.844,769,600
Oct 09, 201950.5550.7950.1450.5350.223,786,000
Oct 08, 201950.8650.8950.1250.1849.876,884,600
Oct 07, 201951.5552.0251.3551.5151.195,869,300
Oct 04, 201951.1751.6950.6151.6251.305,747,300
Oct 03, 201950.7051.0149.9151.0150.696,626,100
Oct 02, 201951.1451.4050.5650.9650.646,149,100
Oct 01, 201953.3953.6551.4251.6051.287,462,800
Sep 30, 201953.2553.4752.7952.7952.466,432,700
Sep 27, 201953.1754.0052.8353.1052.777,067,400
Sep 26, 201953.3053.4152.8152.8552.526,259,700
Sep 25, 201952.6353.6252.5653.4953.165,950,600
Sep 24, 201953.3053.5052.2552.5652.238,216,400
Sep 23, 201952.9253.5752.6853.3453.013,880,200
Sep 20, 201953.5453.9753.1353.3052.976,592,100
Sep 20, 20190.33 Dividend
Sep 19, 201954.1854.7153.7453.8353.175,765,000
Sep 18, 201953.6354.5553.3554.3153.647,089,900
Sep 17, 201954.3554.3553.4853.9253.265,810,600
Sep 16, 201953.9854.7853.8554.6053.934,588,700
Sep 13, 201954.5655.0354.2254.5953.927,829,400
Sep 12, 201953.4054.2352.9554.0053.347,905,000
Sep 11, 201953.3553.9352.3953.8853.229,274,600
Sep 10, 201952.4653.2752.3753.2452.5910,997,800
Sep 09, 201950.9752.4850.6952.2651.6211,154,300
Sep 06, 201950.7450.9950.3550.4849.865,241,100
Sep 05, 201950.1951.2950.1550.7750.159,728,500
Sep 04, 201949.3849.5949.0149.3348.724,993,200
Sep 03, 201949.6949.7148.6648.9548.356,966,100
Aug 30, 201950.3950.6349.9450.1249.504,662,400
Aug 29, 201949.4250.1849.4250.0049.397,457,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...