SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 48.36 | 48.89 | 48.16 | 48.19 | 48.19 | 9,022,400 |
| 25 Apr 2024 | 48.68 | 48.82 | 47.81 | 48.47 | 48.47 | 11,646,000 |
| 24 Apr 2024 | 48.35 | 49.12 | 48.11 | 49.01 | 49.01 | 9,540,600 |
| 23 Apr 2024 | 48.14 | 49.06 | 47.87 | 48.73 | 48.73 | 12,965,500 |
| 22 Apr 2024 | 47.30 | 48.42 | 47.22 | 48.18 | 48.18 | 13,819,500 |
| 19 Apr 2024 | 45.83 | 47.37 | 45.74 | 47.32 | 47.32 | 15,227,500 |
| 18 Apr 2024 | 45.76 | 46.43 | 45.63 | 46.11 | 46.11 | 9,415,800 |
| 17 Apr 2024 | 46.32 | 46.49 | 45.74 | 45.83 | 45.83 | 10,585,600 |
| 16 Apr 2024 | 46.04 | 46.16 | 45.46 | 45.75 | 45.75 | 15,760,400 |
| 15 Apr 2024 | 46.85 | 47.45 | 45.98 | 46.34 | 46.34 | 19,878,400 |
| 12 Apr 2024 | 46.27 | 46.80 | 46.14 | 46.52 | 46.52 | 12,977,500 |
| 11 Apr 2024 | 47.11 | 47.26 | 46.23 | 46.94 | 46.94 | 13,807,200 |
| 10 Apr 2024 | 48.15 | 48.20 | 46.55 | 46.90 | 46.90 | 28,179,100 |
| 09 Apr 2024 | 49.28 | 49.51 | 48.90 | 49.35 | 49.35 | 8,462,800 |
| 08 Apr 2024 | 48.34 | 49.23 | 48.20 | 49.03 | 49.03 | 7,391,200 |
| 05 Apr 2024 | 47.90 | 48.42 | 47.82 | 48.21 | 48.21 | 7,787,000 |
| 04 Apr 2024 | 48.87 | 49.32 | 48.04 | 48.18 | 48.18 | 11,684,100 |
| 03 Apr 2024 | 48.22 | 48.65 | 48.05 | 48.28 | 48.28 | 8,818,000 |
| 02 Apr 2024 | 48.75 | 48.82 | 48.19 | 48.38 | 48.38 | 11,015,200 |
| 01 Apr 2024 | 50.35 | 50.40 | 49.21 | 49.29 | 49.29 | 10,704,500 |
| 28 Mar 2024 | 49.96 | 50.48 | 49.80 | 50.28 | 50.28 | 10,248,700 |
| 27 Mar 2024 | 48.36 | 50.05 | 48.36 | 50.02 | 50.02 | 12,925,800 |
| 26 Mar 2024 | 48.81 | 49.04 | 48.20 | 48.24 | 48.24 | 5,388,900 |
| 25 Mar 2024 | 48.57 | 49.13 | 48.44 | 48.54 | 48.54 | 7,018,500 |
| 22 Mar 2024 | 49.62 | 49.84 | 48.38 | 48.47 | 48.47 | 10,915,900 |
| 21 Mar 2024 | 49.10 | 50.04 | 49.10 | 49.54 | 49.54 | 13,328,100 |
| 20 Mar 2024 | 47.14 | 49.26 | 46.98 | 48.82 | 48.82 | 18,005,200 |
| 19 Mar 2024 | 47.03 | 47.65 | 47.00 | 47.34 | 47.34 | 7,537,500 |
| 18 Mar 2024 | 47.50 | 47.60 | 47.03 | 47.18 | 47.18 | 7,760,400 |
| 18 Mar 2024 | 0.379 Dividend | |||||
| 15 Mar 2024 | 47.26 | 48.32 | 47.26 | 47.86 | 47.48 | 13,877,200 |
| 14 Mar 2024 | 48.61 | 48.82 | 47.27 | 47.61 | 47.23 | 19,138,600 |
| 13 Mar 2024 | 48.79 | 49.47 | 48.60 | 48.88 | 48.49 | 7,639,800 |
| 12 Mar 2024 | 49.22 | 49.42 | 48.55 | 48.83 | 48.44 | 12,941,300 |
| 11 Mar 2024 | 49.39 | 49.73 | 49.08 | 49.32 | 48.93 | 11,180,100 |
| 08 Mar 2024 | 50.11 | 50.45 | 49.50 | 49.57 | 49.18 | 12,074,500 |
| 07 Mar 2024 | 50.07 | 50.50 | 49.38 | 49.53 | 49.14 | 14,643,200 |
| 06 Mar 2024 | 49.19 | 50.36 | 47.97 | 49.46 | 49.07 | 52,019,100 |
| 05 Mar 2024 | 47.34 | 49.72 | 47.34 | 49.52 | 49.13 | 22,949,200 |
| 04 Mar 2024 | 47.70 | 48.55 | 47.52 | 47.60 | 47.22 | 17,467,200 |
| 01 Mar 2024 | 47.44 | 47.75 | 46.59 | 47.61 | 47.23 | 15,631,400 |
| 29 Feb 2024 | 48.23 | 48.90 | 47.79 | 48.14 | 47.76 | 11,926,300 |
| 28 Feb 2024 | 47.68 | 48.04 | 47.43 | 47.49 | 47.11 | 7,778,500 |
| 27 Feb 2024 | 47.65 | 48.23 | 47.62 | 48.01 | 47.63 | 10,064,000 |
| 26 Feb 2024 | 47.77 | 48.18 | 47.09 | 47.42 | 47.04 | 9,552,300 |
| 23 Feb 2024 | 47.98 | 48.37 | 47.49 | 47.87 | 47.49 | 12,470,200 |
| 22 Feb 2024 | 48.18 | 48.51 | 47.69 | 47.97 | 47.59 | 9,548,300 |
| 21 Feb 2024 | 48.03 | 48.21 | 47.62 | 48.01 | 47.63 | 10,395,300 |
| 20 Feb 2024 | 48.10 | 48.72 | 47.99 | 48.33 | 47.95 | 9,229,900 |
| 16 Feb 2024 | 48.73 | 49.14 | 48.16 | 48.71 | 48.32 | 11,127,000 |
| 15 Feb 2024 | 48.01 | 49.53 | 48.01 | 49.22 | 48.83 | 17,792,800 |
| 14 Feb 2024 | 47.45 | 47.78 | 46.84 | 47.70 | 47.32 | 12,475,400 |
| 13 Feb 2024 | 47.31 | 47.55 | 46.07 | 46.83 | 46.46 | 28,242,600 |
| 12 Feb 2024 | 47.90 | 49.41 | 47.80 | 48.90 | 48.51 | 17,284,200 |
| 09 Feb 2024 | 47.08 | 47.99 | 46.51 | 47.87 | 47.49 | 15,012,100 |
| 08 Feb 2024 | 46.45 | 47.15 | 46.39 | 47.04 | 46.67 | 12,579,800 |
| 07 Feb 2024 | 47.18 | 47.23 | 45.67 | 46.85 | 46.48 | 31,815,000 |
| 06 Feb 2024 | 47.53 | 48.05 | 46.61 | 46.97 | 46.60 | 21,376,300 |
| 05 Feb 2024 | 47.93 | 47.97 | 47.18 | 47.57 | 47.19 | 19,075,200 |
| 02 Feb 2024 | 47.11 | 48.67 | 46.81 | 48.37 | 47.99 | 32,986,000 |
| 01 Feb 2024 | 49.87 | 50.07 | 46.56 | 48.15 | 47.77 | 56,445,900 |
| 31 Jan 2024 | 50.26 | 51.53 | 49.60 | 49.70 | 49.31 | 41,412,700 |
| 30 Jan 2024 | 52.90 | 53.19 | 52.67 | 52.79 | 52.37 | 7,191,300 |
| 29 Jan 2024 | 52.24 | 53.04 | 52.05 | 53.00 | 52.58 | 7,353,200 |
| 26 Jan 2024 | 52.02 | 52.74 | 51.82 | 52.13 | 51.72 | 10,042,100 |
| 25 Jan 2024 | 52.51 | 52.77 | 51.28 | 51.94 | 51.53 | 12,409,800 |
| 24 Jan 2024 | 51.91 | 52.76 | 51.75 | 52.26 | 51.85 | 11,708,800 |
| 23 Jan 2024 | 52.33 | 52.53 | 51.40 | 51.66 | 51.25 | 10,633,400 |
| 22 Jan 2024 | 51.36 | 52.23 | 51.20 | 52.16 | 51.75 | 15,259,100 |
| 19 Jan 2024 | 49.96 | 51.04 | 49.48 | 51.03 | 50.63 | 20,997,500 |
| 18 Jan 2024 | 49.64 | 49.95 | 49.12 | 49.77 | 49.38 | 13,341,100 |
| 17 Jan 2024 | 48.81 | 49.66 | 48.43 | 49.33 | 48.94 | 14,409,900 |
| 16 Jan 2024 | 49.55 | 50.09 | 49.24 | 49.54 | 49.15 | 14,606,500 |
| 12 Jan 2024 | 51.38 | 51.61 | 49.93 | 50.39 | 49.99 | 17,936,100 |
| 11 Jan 2024 | 51.29 | 51.37 | 50.26 | 51.06 | 50.66 | 16,711,000 |
| 10 Jan 2024 | 51.47 | 51.76 | 51.03 | 51.74 | 51.33 | 11,949,800 |
| 09 Jan 2024 | 51.50 | 51.83 | 51.27 | 51.62 | 51.21 | 8,413,700 |
| 08 Jan 2024 | 51.59 | 52.24 | 51.27 | 52.21 | 51.80 | 11,227,800 |
| 05 Jan 2024 | 50.86 | 52.29 | 50.69 | 51.73 | 51.32 | 15,495,000 |
| 04 Jan 2024 | 50.72 | 51.64 | 50.67 | 51.12 | 50.72 | 9,241,600 |
| 03 Jan 2024 | 51.91 | 52.00 | 50.77 | 50.87 | 50.47 | 14,163,700 |
| 02 Jan 2024 | 51.93 | 53.22 | 51.79 | 52.60 | 52.18 | 14,000,900 |
| 29 Dec 2023 | 53.10 | 53.14 | 52.39 | 52.43 | 52.01 | 9,414,800 |
| 28 Dec 2023 | 52.93 | 53.29 | 52.83 | 53.26 | 52.84 | 7,641,900 |
| 27 Dec 2023 | 53.28 | 53.40 | 52.83 | 53.13 | 52.71 | 6,572,200 |
| 26 Dec 2023 | 52.51 | 53.41 | 52.31 | 53.22 | 52.80 | 10,711,300 |
| 22 Dec 2023 | 52.50 | 52.97 | 52.11 | 52.41 | 51.99 | 10,722,700 |
| 21 Dec 2023 | 52.01 | 52.38 | 51.49 | 52.08 | 51.67 | 11,761,200 |
| 20 Dec 2023 | 52.50 | 53.17 | 51.49 | 51.52 | 51.11 | 15,717,100 |
| 19 Dec 2023 | 52.10 | 52.94 | 51.78 | 52.75 | 52.33 | 14,449,900 |
| 18 Dec 2023 | 52.70 | 52.93 | 51.93 | 51.98 | 51.57 | 15,667,500 |
| 18 Dec 2023 | 0.431 Dividend | |||||
| 15 Dec 2023 | 53.92 | 54.00 | 52.62 | 52.96 | 52.11 | 23,802,800 |
| 14 Dec 2023 | 53.11 | 54.47 | 52.84 | 53.82 | 52.96 | 39,750,900 |
| 13 Dec 2023 | 48.50 | 51.38 | 48.29 | 51.34 | 50.52 | 28,069,300 |
| 12 Dec 2023 | 48.73 | 48.90 | 48.40 | 48.50 | 47.72 | 9,820,600 |
| 11 Dec 2023 | 48.91 | 49.13 | 48.59 | 48.88 | 48.10 | 8,726,000 |
| 08 Dec 2023 | 48.58 | 49.35 | 48.10 | 48.99 | 48.21 | 13,599,900 |
| 07 Dec 2023 | 47.74 | 48.49 | 47.58 | 48.46 | 47.68 | 11,112,100 |
| 06 Dec 2023 | 47.94 | 49.10 | 47.46 | 47.54 | 46.78 | 17,190,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.