Canada markets open in 7 hours 3 minutes

SPDR S&P Regional Banking ETF (KRE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.02-0.75 (-1.57%)
At close: 04:00PM EDT
47.01 -0.01 (-0.02%)
After hours: 07:58PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202447.4747.7646.9847.0247.0212,556,400
Apr 29, 202448.2148.5747.7047.7747.7715,276,200
Apr 26, 202448.3648.8948.1648.1948.199,022,400
Apr 25, 202448.6848.8247.8148.4748.4711,646,000
Apr 24, 202448.3549.1248.1149.0149.019,540,600
Apr 23, 202448.1449.0647.8748.7348.7312,965,500
Apr 22, 202447.3048.4247.2248.1848.1813,819,500
Apr 19, 202445.8347.3745.7447.3247.3215,227,500
Apr 18, 202445.7646.4345.6346.1146.119,415,800
Apr 17, 202446.3246.4945.7445.8345.8310,585,600
Apr 16, 202446.0446.1645.4645.7545.7515,760,400
Apr 15, 202446.8547.4545.9846.3446.3419,878,400
Apr 12, 202446.2746.8046.1446.5246.5212,977,500
Apr 11, 202447.1147.2646.2346.9446.9413,807,200
Apr 10, 202448.1548.2046.5546.9046.9028,179,100
Apr 09, 202449.2849.5148.9049.3549.358,462,800
Apr 08, 202448.3449.2348.2049.0349.037,391,200
Apr 05, 202447.9048.4247.8248.2148.217,787,000
Apr 04, 202448.8749.3248.0448.1848.1811,684,100
Apr 03, 202448.2248.6548.0548.2848.288,818,000
Apr 02, 202448.7548.8248.1948.3848.3811,015,200
Apr 01, 202450.3550.4049.2149.2949.2910,704,500
Mar 28, 202449.9650.4849.8050.2850.2810,248,700
Mar 27, 202448.3650.0548.3650.0250.0212,925,800
Mar 26, 202448.8149.0448.2048.2448.245,388,900
Mar 25, 202448.5749.1348.4448.5448.547,018,500
Mar 22, 202449.6249.8448.3848.4748.4710,915,900
Mar 21, 202449.1050.0449.1049.5449.5413,328,100
Mar 20, 202447.1449.2646.9848.8248.8218,005,200
Mar 19, 202447.0347.6547.0047.3447.347,537,500
Mar 18, 202447.5047.6047.0347.1847.187,760,400
Mar 18, 20240.379 Dividend
Mar 15, 202447.2648.3247.2647.8647.4813,877,200
Mar 14, 202448.6148.8247.2747.6147.2319,138,600
Mar 13, 202448.7949.4748.6048.8848.497,639,800
Mar 12, 202449.2249.4248.5548.8348.4412,941,300
Mar 11, 202449.3949.7349.0849.3248.9311,180,100
Mar 08, 202450.1150.4549.5049.5749.1812,074,500
Mar 07, 202450.0750.5049.3849.5349.1414,643,200
Mar 06, 202449.1950.3647.9749.4649.0752,019,100
Mar 05, 202447.3449.7247.3449.5249.1322,949,200
Mar 04, 202447.7048.5547.5247.6047.2217,467,200
Mar 01, 202447.4447.7546.5947.6147.2315,631,400
Feb 29, 202448.2348.9047.7948.1447.7611,926,300
Feb 28, 202447.6848.0447.4347.4947.117,778,500
Feb 27, 202447.6548.2347.6248.0147.6310,064,000
Feb 26, 202447.7748.1847.0947.4247.049,552,300
Feb 23, 202447.9848.3747.4947.8747.4912,470,200
Feb 22, 202448.1848.5147.6947.9747.599,548,300
Feb 21, 202448.0348.2147.6248.0147.6310,395,300
Feb 20, 202448.1048.7247.9948.3347.959,229,900
Feb 16, 202448.7349.1448.1648.7148.3211,127,000
Feb 15, 202448.0149.5348.0149.2248.8317,792,800
Feb 14, 202447.4547.7846.8447.7047.3212,475,400
Feb 13, 202447.3147.5546.0746.8346.4628,242,600
Feb 12, 202447.9049.4147.8048.9048.5117,284,200
Feb 09, 202447.0847.9946.5147.8747.4915,012,100
Feb 08, 202446.4547.1546.3947.0446.6712,579,800
Feb 07, 202447.1847.2345.6746.8546.4831,815,000
Feb 06, 202447.5348.0546.6146.9746.6021,376,300
Feb 05, 202447.9347.9747.1847.5747.1919,075,200
Feb 02, 202447.1148.6746.8148.3747.9932,986,000
Feb 01, 202449.8750.0746.5648.1547.7756,445,900
Jan 31, 202450.2651.5349.6049.7049.3141,412,700
Jan 30, 202452.9053.1952.6752.7952.377,191,300
Jan 29, 202452.2453.0452.0553.0052.587,353,200
Jan 26, 202452.0252.7451.8252.1351.7210,042,100
Jan 25, 202452.5152.7751.2851.9451.5312,409,800
Jan 24, 202451.9152.7651.7552.2651.8511,708,800
Jan 23, 202452.3352.5351.4051.6651.2510,633,400
Jan 22, 202451.3652.2351.2052.1651.7515,259,100
Jan 19, 202449.9651.0449.4851.0350.6320,997,500
Jan 18, 202449.6449.9549.1249.7749.3813,341,100
Jan 17, 202448.8149.6648.4349.3348.9414,409,900
Jan 16, 202449.5550.0949.2449.5449.1514,606,500
Jan 12, 202451.3851.6149.9350.3949.9917,936,100
Jan 11, 202451.2951.3750.2651.0650.6616,711,000
Jan 10, 202451.4751.7651.0351.7451.3311,949,800
Jan 09, 202451.5051.8351.2751.6251.218,413,700
Jan 08, 202451.5952.2451.2752.2151.8011,227,800
Jan 05, 202450.8652.2950.6951.7351.3215,495,000
Jan 04, 202450.7251.6450.6751.1250.729,241,600
Jan 03, 202451.9152.0050.7750.8750.4714,163,700
Jan 02, 202451.9353.2251.7952.6052.1814,000,900
Dec 29, 202353.1053.1452.3952.4352.019,414,800
Dec 28, 202352.9353.2952.8353.2652.847,641,900
Dec 27, 202353.2853.4052.8353.1352.716,572,200
Dec 26, 202352.5153.4152.3153.2252.8010,711,300
Dec 22, 202352.5052.9752.1152.4151.9910,722,700
Dec 21, 202352.0152.3851.4952.0851.6711,761,200
Dec 20, 202352.5053.1751.4951.5251.1115,717,100
Dec 19, 202352.1052.9451.7852.7552.3314,449,900
Dec 18, 202352.7052.9351.9351.9851.5715,667,500
Dec 18, 20230.431 Dividend
Dec 15, 202353.9254.0052.6252.9652.1123,802,800
Dec 14, 202353.1154.4752.8453.8252.9639,750,900
Dec 13, 202348.5051.3848.2951.3450.5228,069,300
Dec 12, 202348.7348.9048.4048.5047.729,820,600
Dec 11, 202348.9149.1348.5948.8848.108,726,000
Dec 08, 202348.5849.3548.1048.9948.2113,599,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...