U.S. markets closed

SPDR S&P Regional Banking ETF (KRE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.43-0.72 (-1.44%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202050.0550.1948.9549.4349.435,885,000
Nov 25, 202050.4850.6049.5250.1550.159,328,100
Nov 24, 202049.6351.0749.5450.9350.9313,466,500
Nov 23, 202048.4448.9248.1848.5448.546,674,900
Nov 20, 202047.7847.9147.2247.6747.677,191,500
Nov 19, 202047.8548.2647.2648.2048.207,059,600
Nov 18, 202049.2149.6048.1048.1248.127,128,400
Nov 17, 202048.2949.1047.5848.9748.977,031,900
Nov 16, 202049.0249.4848.3749.1649.1611,705,200
Nov 13, 202046.3547.4146.2747.1747.177,968,200
Nov 12, 202045.9346.3345.1645.8145.8110,768,400
Nov 11, 202048.5748.6146.4046.8646.8610,794,500
Nov 10, 202048.0248.8147.3448.3248.3212,365,000
Nov 09, 202045.7648.8345.2247.7447.7425,406,900
Nov 06, 202042.7542.8741.1941.3641.368,908,900
Nov 05, 202040.6242.6340.4842.3242.3211,973,600
Nov 04, 202041.6641.8540.3340.3740.3721,195,000
Nov 03, 202043.0843.7943.0143.4743.4710,271,500
Nov 02, 202041.7942.4941.1042.3042.309,642,900
Oct 30, 202040.2541.1940.2541.1541.157,741,000
Oct 29, 202039.5240.7438.8140.5440.546,854,800
Oct 28, 202039.3740.2639.2839.5039.509,575,700
Oct 27, 202041.6141.6640.2540.3040.3010,212,200
Oct 26, 202041.9742.0741.2041.7441.749,924,800
Oct 23, 202042.4743.0941.8442.5942.5911,454,000
Oct 22, 202040.2142.1540.2142.1142.1112,621,600
Oct 21, 202040.1140.5339.9140.2040.209,188,400
Oct 20, 202039.5840.7839.5540.0540.0512,004,600
Oct 19, 202039.7040.0339.0839.1539.159,602,100
Oct 16, 202039.5139.7338.7539.4139.417,495,300
Oct 15, 202037.9639.3437.8739.3139.316,967,400
Oct 14, 202038.9239.4038.3538.3838.3811,131,900
Oct 13, 202040.0240.0238.8438.9638.9610,614,300
Oct 12, 202039.6740.2639.4940.2040.207,597,700
Oct 09, 202040.3640.5839.4739.6639.6613,011,700
Oct 08, 202039.8040.2639.5240.1140.117,713,200
Oct 07, 202038.9839.9838.9639.5039.509,560,600
Oct 06, 202038.9040.0138.2338.4138.4117,276,800
Oct 05, 202037.4038.5337.3938.4838.4813,910,000
Oct 02, 202035.1737.1235.1736.9436.949,628,800
Oct 01, 202035.8836.1635.3835.9235.928,602,000
Sep 30, 202035.3736.1635.3635.6835.688,968,900
Sep 29, 202035.7135.7134.7235.2935.294,573,800
Sep 28, 202035.0836.0435.0835.7835.786,204,200
Sep 25, 202033.7934.6433.5834.5534.556,361,500
Sep 24, 202034.0034.8133.4834.0134.016,596,600
Sep 23, 202034.8535.5533.8733.9033.906,702,900
Sep 22, 202035.4535.9534.4734.6334.638,552,700
Sep 21, 202036.4036.7335.1135.4935.4912,647,200
Sep 21, 20200.357 Dividend
Sep 18, 202037.9538.1037.4137.6037.248,624,000
Sep 17, 202037.4838.0737.3337.8837.525,752,300
Sep 16, 202037.7538.6937.3838.0937.737,468,800
Sep 15, 202038.5538.5837.5737.6937.337,280,600
Sep 14, 202037.7338.7437.5138.4138.057,954,400
Sep 11, 202037.3937.6636.9737.4837.127,752,100
Sep 10, 202038.2938.4337.2537.2836.9310,956,100
Sep 09, 202038.5238.5837.5837.9837.628,377,200
Sep 08, 202039.4039.4837.9638.2237.8610,739,600
Sep 04, 202039.9240.4639.1339.8339.4512,918,600
Sep 03, 202039.1140.6538.8539.0138.6412,679,400
Sep 02, 202038.7739.1738.3738.9838.616,825,100
Sep 01, 202038.5539.1137.9838.6938.328,746,400
Aug 31, 202039.3339.3338.6438.6538.287,155,300
Aug 28, 202039.7739.8339.0639.3338.966,586,400
Aug 27, 202038.5639.7738.5639.3638.997,942,300
Aug 26, 202039.5439.5438.5838.5838.216,589,200
Aug 25, 202039.8540.2339.0239.5139.137,029,500
Aug 24, 202038.2039.3837.7639.3839.0110,690,200
Aug 21, 202037.9338.3437.4937.7837.426,223,000
Aug 20, 202038.3638.5537.9038.0737.717,424,500
Aug 19, 202038.8139.5338.5238.9338.566,930,000
Aug 18, 202039.8839.9638.6238.6938.329,777,600
Aug 17, 202040.3840.5639.6439.9039.526,032,000
Aug 14, 202039.9540.9839.5540.6340.248,091,900
Aug 13, 202040.4140.7639.9940.1039.728,244,300
Aug 12, 202042.0442.1640.1340.9140.5211,232,000
Aug 11, 202041.4042.2340.9741.1840.7911,744,000
Aug 10, 202039.8541.0839.7840.3940.0112,588,800
Aug 07, 202037.7539.6537.4439.6539.277,745,200
Aug 06, 202038.0138.4337.7537.9737.614,766,800
Aug 05, 202037.6938.2937.4738.2037.847,563,600
Aug 04, 202037.3737.4936.9037.2736.926,339,500
Aug 03, 202037.7737.9037.0837.4737.115,677,000
Jul 31, 202037.7837.8036.8037.5837.228,749,700
Jul 30, 202037.6737.9836.8837.9437.587,689,900
Jul 29, 202037.3438.6937.0838.6338.266,921,600
Jul 28, 202037.3437.8437.2337.3436.994,715,000
Jul 27, 202038.2838.2837.3037.5437.188,278,300
Jul 24, 202038.7339.2938.4238.4738.1011,459,500
Jul 23, 202037.6438.9737.5838.7038.3311,159,500
Jul 22, 202037.6838.0537.2137.7337.379,824,500
Jul 21, 202036.4838.1636.4238.1037.7412,042,200
Jul 20, 202036.4236.6835.8736.0335.698,645,900
Jul 17, 202037.5937.8736.6136.6936.3412,849,500
Jul 16, 202037.3138.4136.9037.6437.288,529,600
Jul 15, 202036.7537.9636.5637.7437.3812,162,400
Jul 14, 202036.1236.3835.1335.6335.2915,974,800
Jul 13, 202036.4837.0735.4236.3936.0412,640,700
Jul 10, 202034.2535.9134.2235.8835.549,691,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...