SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 10, 2024 | 55.85 | 56.39 | 55.47 | 56.09 | 56.09 | 8,147,200 |
| Oct 09, 2024 | 55.36 | 56.56 | 55.16 | 56.14 | 56.14 | 10,638,900 |
| Oct 08, 2024 | 55.70 | 55.95 | 55.27 | 55.42 | 55.42 | 7,009,700 |
| Oct 07, 2024 | 55.64 | 55.90 | 55.14 | 55.59 | 55.59 | 7,269,200 |
| Oct 04, 2024 | 55.80 | 56.26 | 55.36 | 55.84 | 55.84 | 11,242,400 |
| Oct 03, 2024 | 54.23 | 54.87 | 53.89 | 54.72 | 54.72 | 8,079,000 |
| Oct 02, 2024 | 54.69 | 55.41 | 54.42 | 54.59 | 54.59 | 7,537,000 |
| Oct 01, 2024 | 56.25 | 56.25 | 54.39 | 54.71 | 54.71 | 17,453,700 |
| Sept 30, 2024 | 55.89 | 56.99 | 55.68 | 56.60 | 56.60 | 9,278,600 |
| Sept 27, 2024 | 56.41 | 56.59 | 55.69 | 55.92 | 55.92 | 7,614,200 |
| Sept 26, 2024 | 55.99 | 56.15 | 55.46 | 55.85 | 55.85 | 13,126,900 |
| Sept 25, 2024 | 56.09 | 56.18 | 55.13 | 55.24 | 55.24 | 13,763,000 |
| Sept 24, 2024 | 56.81 | 57.24 | 55.93 | 56.08 | 56.08 | 9,417,400 |
| Sept 23, 2024 | 57.52 | 57.72 | 56.57 | 56.85 | 56.85 | 10,010,600 |
| Sept 23, 2024 | 0.382 Dividend | |||||
| Sept 20, 2024 | 58.63 | 58.69 | 57.63 | 57.69 | 57.31 | 11,416,800 |
| Sept 19, 2024 | 58.65 | 59.14 | 57.71 | 58.88 | 58.49 | 16,946,400 |
| Sept 18, 2024 | 57.14 | 59.06 | 56.36 | 57.26 | 56.88 | 20,492,200 |
| Sept 17, 2024 | 57.07 | 58.14 | 56.63 | 57.01 | 56.63 | 11,249,000 |
| Sept 16, 2024 | 55.93 | 56.84 | 55.49 | 56.54 | 56.17 | 9,224,800 |
| Sept 13, 2024 | 54.97 | 55.85 | 54.81 | 55.82 | 55.45 | 12,869,100 |
| Sept 12, 2024 | 54.44 | 54.73 | 53.72 | 54.36 | 54.00 | 8,765,600 |
| Sept 11, 2024 | 54.25 | 54.36 | 52.76 | 54.15 | 53.79 | 20,554,600 |
| Sept 10, 2024 | 55.55 | 55.55 | 53.66 | 54.79 | 54.43 | 18,340,800 |
| Sept 09, 2024 | 55.12 | 55.65 | 54.75 | 55.27 | 54.90 | 10,064,900 |
| Sept 06, 2024 | 56.11 | 56.47 | 54.57 | 54.84 | 54.48 | 16,087,100 |
| Sept 05, 2024 | 56.86 | 57.02 | 55.58 | 55.85 | 55.48 | 10,451,300 |
| Sept 04, 2024 | 56.81 | 57.42 | 56.12 | 56.40 | 56.03 | 10,519,000 |
| Sept 03, 2024 | 57.27 | 58.07 | 56.83 | 57.09 | 56.71 | 12,199,800 |
| Aug 30, 2024 | 57.59 | 57.99 | 57.03 | 57.83 | 57.45 | 8,584,200 |
| Aug 29, 2024 | 57.71 | 57.93 | 56.72 | 57.40 | 57.02 | 8,913,100 |
| Aug 28, 2024 | 56.60 | 57.61 | 56.44 | 57.24 | 56.86 | 10,331,500 |
| Aug 27, 2024 | 56.84 | 57.07 | 56.29 | 56.75 | 56.37 | 8,991,700 |
| Aug 26, 2024 | 58.22 | 58.43 | 57.19 | 57.30 | 56.92 | 11,232,100 |
| Aug 23, 2024 | 55.35 | 58.43 | 55.25 | 57.73 | 57.35 | 26,080,700 |
| Aug 22, 2024 | 54.89 | 55.46 | 54.70 | 54.94 | 54.58 | 9,230,400 |
| Aug 21, 2024 | 54.84 | 54.90 | 54.14 | 54.78 | 54.42 | 6,208,600 |
| Aug 20, 2024 | 55.26 | 55.28 | 54.37 | 54.46 | 54.10 | 9,446,000 |
| Aug 19, 2024 | 54.92 | 55.50 | 54.78 | 55.50 | 55.13 | 8,111,300 |
| Aug 16, 2024 | 53.87 | 55.20 | 53.76 | 54.87 | 54.51 | 10,392,100 |
| Aug 15, 2024 | 53.89 | 54.73 | 53.69 | 53.99 | 53.63 | 16,551,200 |
| Aug 14, 2024 | 53.23 | 53.26 | 52.26 | 52.78 | 52.43 | 9,143,700 |
| Aug 13, 2024 | 52.82 | 53.09 | 51.98 | 52.90 | 52.55 | 11,409,200 |
| Aug 12, 2024 | 53.33 | 54.12 | 52.08 | 52.26 | 51.91 | 14,432,700 |
| Aug 09, 2024 | 53.02 | 53.06 | 52.37 | 52.81 | 52.46 | 9,467,700 |
| Aug 08, 2024 | 53.00 | 53.15 | 52.33 | 53.07 | 52.72 | 9,650,200 |
| Aug 07, 2024 | 53.35 | 53.67 | 52.07 | 52.14 | 51.79 | 12,291,400 |
| Aug 06, 2024 | 52.31 | 53.34 | 51.73 | 52.47 | 52.12 | 16,249,800 |
| Aug 05, 2024 | 51.60 | 53.08 | 50.53 | 52.35 | 52.00 | 27,172,100 |
| Aug 02, 2024 | 53.85 | 54.04 | 52.66 | 53.83 | 53.47 | 34,176,200 |
| Aug 01, 2024 | 58.15 | 58.33 | 55.29 | 55.67 | 55.30 | 33,929,200 |
| Jul 31, 2024 | 58.35 | 59.59 | 57.86 | 58.28 | 57.89 | 18,118,200 |
| Jul 30, 2024 | 58.28 | 58.68 | 57.97 | 58.52 | 58.13 | 12,956,200 |
| Jul 29, 2024 | 59.34 | 59.51 | 57.94 | 57.97 | 57.59 | 17,794,100 |
| Jul 26, 2024 | 58.60 | 59.41 | 58.50 | 59.23 | 58.84 | 19,227,000 |
| Jul 25, 2024 | 56.73 | 58.91 | 56.53 | 58.22 | 57.83 | 21,973,000 |
| Jul 24, 2024 | 57.53 | 58.32 | 56.76 | 56.76 | 56.38 | 19,829,200 |
| Jul 23, 2024 | 56.43 | 58.26 | 56.33 | 57.82 | 57.44 | 20,458,800 |
| Jul 22, 2024 | 55.79 | 57.14 | 55.10 | 56.93 | 56.55 | 21,052,200 |
| Jul 19, 2024 | 55.70 | 56.77 | 55.38 | 55.99 | 55.62 | 16,186,200 |
| Jul 18, 2024 | 56.24 | 57.64 | 55.38 | 55.71 | 55.34 | 30,857,000 |
| Jul 17, 2024 | 55.14 | 57.10 | 55.12 | 56.74 | 56.36 | 24,801,100 |
| Jul 16, 2024 | 54.04 | 56.12 | 53.84 | 56.06 | 55.69 | 27,215,900 |
| Jul 15, 2024 | 52.89 | 54.15 | 52.84 | 53.61 | 53.26 | 25,849,400 |
| Jul 12, 2024 | 52.31 | 52.57 | 51.79 | 52.09 | 51.75 | 18,596,000 |
| Jul 11, 2024 | 50.73 | 52.10 | 50.56 | 51.97 | 51.63 | 23,565,800 |
| Jul 10, 2024 | 48.93 | 49.89 | 48.75 | 49.87 | 49.54 | 13,424,100 |
| Jul 09, 2024 | 47.75 | 48.88 | 47.67 | 48.81 | 48.49 | 12,433,200 |
| Jul 08, 2024 | 48.29 | 48.64 | 47.86 | 47.95 | 47.63 | 13,680,700 |
| Jul 05, 2024 | 48.56 | 48.65 | 47.77 | 47.94 | 47.62 | 14,015,800 |
| Jul 03, 2024 | 49.53 | 49.57 | 48.63 | 48.65 | 48.33 | 9,623,400 |
| Jul 02, 2024 | 48.87 | 49.55 | 48.67 | 49.45 | 49.12 | 8,987,800 |
| Jul 01, 2024 | 49.00 | 49.55 | 48.68 | 48.87 | 48.55 | 14,172,400 |
| Jun 28, 2024 | 48.02 | 49.25 | 47.90 | 49.10 | 48.77 | 28,137,300 |
| Jun 27, 2024 | 47.12 | 47.63 | 46.80 | 47.63 | 47.31 | 8,201,200 |
| Jun 26, 2024 | 46.78 | 47.21 | 46.47 | 47.13 | 46.82 | 7,670,500 |
| Jun 25, 2024 | 47.26 | 47.62 | 46.90 | 46.93 | 46.62 | 9,192,900 |
| Jun 24, 2024 | 46.93 | 48.03 | 46.69 | 47.58 | 47.26 | 14,405,600 |
| Jun 24, 2024 | 0.392 Dividend | |||||
| Jun 21, 2024 | 47.01 | 47.07 | 46.64 | 47.01 | 46.31 | 8,704,600 |
| Jun 20, 2024 | 46.83 | 47.21 | 46.74 | 47.10 | 46.40 | 7,874,700 |
| Jun 18, 2024 | 46.81 | 47.35 | 46.65 | 47.02 | 46.32 | 8,886,000 |
| Jun 17, 2024 | 46.16 | 46.95 | 45.79 | 46.90 | 46.20 | 12,468,700 |
| Jun 14, 2024 | 46.23 | 46.54 | 45.83 | 46.12 | 45.43 | 12,336,600 |
| Jun 13, 2024 | 47.18 | 47.33 | 46.45 | 46.71 | 46.01 | 13,248,800 |
| Jun 12, 2024 | 47.57 | 48.40 | 47.03 | 47.46 | 46.75 | 25,433,200 |
| Jun 11, 2024 | 46.29 | 46.48 | 45.76 | 46.31 | 45.62 | 17,058,500 |
| Jun 10, 2024 | 46.71 | 46.90 | 46.14 | 46.48 | 45.79 | 10,795,800 |
| Jun 07, 2024 | 46.93 | 47.47 | 46.89 | 47.21 | 46.51 | 11,918,500 |
| Jun 06, 2024 | 47.26 | 47.57 | 46.99 | 47.42 | 46.71 | 10,946,800 |
| Jun 05, 2024 | 47.58 | 47.58 | 46.99 | 47.30 | 46.59 | 8,739,200 |
| Jun 04, 2024 | 47.38 | 47.66 | 47.03 | 47.15 | 46.45 | 19,446,400 |
| Jun 03, 2024 | 49.33 | 49.40 | 47.76 | 48.00 | 47.28 | 11,314,700 |
| May 31, 2024 | 48.45 | 48.88 | 48.29 | 48.85 | 48.12 | 13,437,200 |
| May 30, 2024 | 48.02 | 48.41 | 47.64 | 48.17 | 47.45 | 12,199,500 |
| May 29, 2024 | 47.52 | 47.74 | 47.00 | 47.34 | 46.63 | 19,541,100 |
| May 28, 2024 | 49.20 | 49.23 | 48.29 | 48.51 | 47.79 | 10,690,500 |
| May 24, 2024 | 48.96 | 49.07 | 48.59 | 48.92 | 48.19 | 6,530,500 |
| May 23, 2024 | 50.19 | 50.19 | 48.44 | 48.71 | 47.98 | 15,161,900 |
| May 22, 2024 | 50.38 | 50.61 | 49.68 | 49.91 | 49.17 | 8,873,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.