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

69.61
+69.60 (1008740.58%)
NYSE· Last Trade: May 30th, 2:20 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202669.3769.9269.2169.6110,813,26969.61
5/28/202669.4469.5668.7069.5514,168,93669.55
5/27/202670.2570.6469.3669.5811,954,35169.58
5/26/202669.7070.5569.5770.3015,023,24270.30
5/22/202669.2569.6169.0769.378,450,76669.37
5/21/202668.6769.3968.2869.2113,569,96169.21
5/20/202667.7469.4667.4169.1718,748,48369.17
5/19/202667.7267.9567.0867.5612,121,17767.56
5/18/202667.2568.1767.1367.9215,230,09367.92
5/15/202667.6567.9066.4266.9718,064,85266.97
5/14/202667.7068.2867.6567.7416,611,30567.74
5/13/202668.0168.1167.0867.1418,412,10367.14
5/12/202668.6468.7467.1368.2317,791,79868.23
5/11/202670.0670.2868.3668.5520,651,41168.55
5/08/202670.1370.3169.6469.8510,184,30569.85
5/07/202670.8071.1069.8469.9511,499,38569.95
5/06/202670.3471.2470.3470.7113,686,03470.71
5/05/202669.1270.1969.0369.9210,858,60869.92
5/04/202669.4269.9268.7768.9911,589,21468.99
5/01/202669.8570.4169.1869.828,935,80769.82
4/30/202668.6370.2768.3669.8512,434,72969.85
4/29/202670.1770.4368.8469.0310,914,88069.03
4/28/202670.5471.0370.1670.3712,324,31070.37
4/27/202669.1070.2968.8870.0711,114,85570.07
4/24/202669.8470.0468.7668.8915,231,38168.89
4/23/202669.4470.1169.0570.0017,327,38270.00
4/22/202669.8670.0569.0269.2511,958,96369.25
4/21/202670.4670.9169.4269.6316,154,52469.63
4/20/202670.0471.0469.9870.648,383,59870.64
4/17/202669.6571.4469.5570.3721,788,00270.37
4/16/202669.0469.3368.6668.8310,600,46168.83
4/15/202669.3469.5068.5269.1711,766,18069.17
4/14/202669.2569.5968.5869.2912,626,06369.29
4/13/202668.6069.4768.2269.3911,392,02269.39
4/10/202669.7169.8068.7968.9412,269,72168.94
4/09/202668.2870.0668.1569.8510,829,85269.85
4/08/202668.6669.4468.3868.6915,654,71568.69
4/07/202666.4466.9666.1966.7512,413,40566.75
4/06/202665.8366.7765.6466.647,632,59866.64
4/02/202664.7566.0164.4766.0012,662,85266.00
4/01/202665.3366.4865.3365.8517,438,58065.85
3/31/202664.5665.5464.1065.1527,201,50865.15
3/30/202663.9964.1663.3863.6115,384,94963.61
3/27/202664.0464.1263.2163.3716,362,16763.37
3/26/202663.9864.6963.9164.4714,889,73564.47
3/25/202665.0065.2763.9864.5712,707,77564.57
3/24/202663.1864.9663.0564.3416,606,65564.34
3/23/202664.0965.2263.7663.8128,541,30263.81
3/20/202663.1163.4162.4863.0422,342,89662.68
3/19/202662.2663.6361.8063.1925,862,95362.83
3/18/202663.2063.4862.4662.6219,567,63262.26
3/17/202664.0564.4463.1463.4516,119,34163.08
3/16/202663.8164.3063.4663.4614,125,62163.09
3/13/202663.9264.2462.9663.1120,830,98462.75
3/12/202662.6963.8862.3963.4623,231,86463.09
3/11/202664.2464.6263.3763.9827,120,27863.61
3/10/202664.7766.1663.9364.7228,615,35864.35
3/09/202664.1265.2262.4464.7530,236,84264.38
3/06/202664.6165.1163.4864.9128,394,38264.54
3/05/202666.7467.2265.8666.6016,473,32666.22
3/04/202667.6567.9067.0967.5016,121,80467.11
3/03/202666.0867.7865.4767.3029,242,75066.91
3/02/202665.7068.1965.1267.7627,421,91867.37