State Street SPDR S&P Regional Banking ETF (KRE)

67.20
-0.56 (-0.83%)
NYSE · Last Trade: Mar 3rd, 1:42 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR S&P Regional Banking ETF (KRE)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202665.7068.1965.1267.7627,421,91867.76
2/27/202668.9069.2866.1666.7744,564,81466.77
2/26/202669.9971.1969.4270.3917,706,71270.39
2/25/202669.3670.0568.8369.8717,003,20669.87
2/24/202668.6669.0668.0268.6725,160,53668.67
2/23/202671.7272.1268.2168.7437,197,46368.74
2/20/202670.7371.9270.2271.9019,218,76171.90
2/19/202671.0071.2070.3370.9911,900,82770.99
2/18/202671.4872.7271.1171.3816,351,00071.38
2/17/202671.3772.3571.0071.5312,937,95071.53
2/13/202670.6571.5969.7971.2818,907,56271.28
2/12/202672.3172.7869.6770.7029,963,92770.70
2/11/202673.1873.8871.3871.8120,787,80171.81
2/10/202673.2573.7071.9772.6421,628,64972.64
2/09/202673.2774.0873.1373.4216,731,46273.42
2/06/202672.9474.0072.7973.6317,275,90173.63
2/05/202672.0072.9771.5672.3031,291,57772.30
2/04/202671.7273.2471.7172.3529,005,58372.35
2/03/202670.0371.6169.8871.2433,100,97471.24
2/02/202668.8270.4468.6070.0418,357,82070.04
1/30/202668.7569.2968.1568.8114,836,12068.81
1/29/202668.1869.0567.8169.0315,623,12969.03
1/28/202668.2168.6667.6467.7814,057,19667.78
1/27/202668.1268.5267.7268.2611,466,98868.26
1/26/202667.6668.2767.1967.9316,350,28167.93
1/23/202669.6469.7567.4567.6127,783,97567.61
1/22/202670.1771.2769.8169.9319,218,92069.93
1/21/202667.6270.3667.5270.0829,434,07470.08
1/20/202666.9067.8166.7366.9618,396,79366.96
1/16/202668.1168.4767.7667.8514,681,52467.85
1/15/202667.1568.6667.0868.2415,831,10768.24
1/14/202666.1967.2165.8466.9813,331,17266.98
1/13/202666.8667.1966.1466.2413,610,51066.24
1/12/202666.8967.2266.3366.6816,710,60166.68
1/09/202668.2768.6767.4067.4814,238,24767.48
1/08/202666.5068.6366.4068.0823,173,92468.08
1/07/202667.1467.4966.2166.7512,751,56166.75
1/06/202666.3467.3666.0467.2311,816,19767.23
1/05/202665.2467.2265.0266.5620,130,33466.56
1/02/202664.9165.5864.0665.2414,549,34665.24
12/31/202565.5665.7164.7964.819,961,20564.81
12/30/202566.0366.0365.3965.449,120,10065.44
12/29/202566.5266.8365.8265.948,210,23265.94
12/26/202566.7166.8966.2366.525,779,75466.52
12/24/202566.6966.9166.3766.733,480,57066.73
12/23/202567.0167.3566.6466.678,855,60566.67
12/22/202566.9967.5766.8567.159,710,20367.15
12/19/202567.3167.8666.8967.2416,430,06366.82
12/18/202567.7968.0867.1867.4812,901,05967.06
12/17/202566.9968.0066.9967.2912,833,31866.87
12/16/202567.3267.5066.6967.0011,294,49566.58
12/15/202567.5867.8866.9567.2610,910,33566.84
12/12/202567.6167.6866.6767.0816,895,11966.66
12/11/202566.7367.9766.7367.4018,678,24466.98
12/10/202564.7867.4264.7767.0525,011,77566.63
12/09/202564.7565.7664.7564.8110,742,95164.41
12/08/202564.9065.4064.5964.9411,761,13164.54
12/05/202564.6565.0064.5064.7211,027,03864.32
12/04/202564.4165.1764.4064.8712,329,43864.47
12/03/202563.4264.7663.3964.6513,959,94564.25