Australia markets close in 5 hours 41 minutes

SPDR S&P Regional Banking ETF (KRE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.65+1.42 (+2.21%)
At close: 04:00PM EDT
65.90 +0.25 (+0.38%)
After hours: 07:56PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202264.9965.9964.8365.6565.657,903,200
09 Aug 202264.0364.2563.6964.2364.233,024,000
08 Aug 202264.2064.6563.7964.0164.013,310,700
05 Aug 202263.2564.2462.9664.0464.047,290,900
04 Aug 202263.7663.7663.1363.2863.285,151,800
03 Aug 202263.5464.0363.0063.7863.785,702,800
02 Aug 202263.6263.7262.9363.0963.094,885,900
01 Aug 202263.3964.2162.9163.8363.835,434,800
29 July 202262.9264.0362.7863.7863.784,027,900
28 July 202262.8162.9461.9662.9062.904,803,300
27 July 202261.9063.2961.8462.8962.896,024,200
26 July 202261.8562.5061.5761.7661.765,273,600
25 July 202261.5662.4361.4062.2462.245,101,300
22 July 202261.9562.3660.7861.2161.216,099,600
21 July 202261.4861.8660.8661.8561.857,793,600
20 July 202260.6261.8760.4861.7561.755,276,300
19 July 202259.7561.1659.6360.9160.917,294,500
18 July 202259.4160.1758.8559.0859.087,469,400
15 July 202257.8159.0357.3458.7358.738,376,100
14 July 202256.7256.9656.0956.8356.837,721,600
13 July 202258.1658.3657.2257.6757.678,881,200
12 July 202258.1959.5658.1358.6658.666,132,600
11 July 202258.7359.0658.3958.6858.684,411,300
08 July 202259.5859.7458.8059.2759.274,534,200
07 July 202259.2759.8259.1859.4559.455,294,000
06 July 202259.0359.2558.1958.8258.825,728,000
05 July 202258.0059.2957.1759.2659.266,545,700
01 July 202257.8659.2157.4559.0659.065,636,200
30 June 202257.6058.8256.8758.0958.097,836,200
29 June 202259.1859.3558.3258.6158.614,596,500
28 June 202259.9260.5859.0559.1159.114,484,700
27 June 202259.9460.1459.0959.4659.466,861,900
24 June 202257.8659.6357.8659.5559.557,839,400
23 June 202258.2658.3156.7057.5457.549,191,000
22 June 202257.5858.5157.4658.3458.346,878,800
21 June 202258.4158.8957.8858.2958.297,298,000
21 June 20220.355 Dividend
17 June 202257.3158.3657.1857.7257.379,899,400
16 June 202257.7457.9956.5856.8556.509,855,800
15 June 202259.0659.8858.2158.9758.619,433,600
14 June 202258.2959.0557.9058.5058.149,055,100
13 June 202258.1659.1157.7058.0757.7111,978,100
10 June 202260.4160.8859.3859.7559.3811,718,300
09 June 202263.4363.7661.6261.6361.2511,321,400
08 June 202264.1764.2763.2763.6863.294,978,300
07 June 202263.6564.7963.4164.7864.385,050,100
06 June 202264.4465.0864.1064.2563.855,620,800
03 June 202264.2764.4363.7063.9563.565,938,300
02 June 202263.4364.7563.0264.7464.345,559,700
01 June 202264.4264.4762.5063.4463.056,920,900
31 May 202263.7564.6163.1864.2763.878,294,000
27 May 202263.4364.3163.3264.3063.905,766,800
26 May 202262.2563.6062.1263.3162.927,833,200
25 May 202260.8262.4260.7861.9561.578,676,600
24 May 202261.1961.3559.6860.9960.618,462,600
23 May 202261.0862.1560.5761.4561.0710,855,200
20 May 202260.3260.8058.7159.9859.6110,640,500
19 May 202259.8260.6359.6059.8259.4514,848,200
18 May 202261.3561.6660.1960.5560.1811,007,700
17 May 202261.0662.1760.8662.0761.699,856,400
16 May 202260.3060.7459.3359.8859.517,830,600
13 May 202260.6461.2160.0660.5760.2010,561,400
12 May 202259.7060.2658.7560.0259.6512,990,100
11 May 202261.1362.2759.9260.0259.6515,920,300
10 May 202262.1362.5759.8461.0460.6615,095,800
09 May 202261.8462.4961.3461.7761.3913,551,800
06 May 202263.2063.4661.8762.6362.2414,848,200
05 May 202264.6664.6662.4763.4363.0415,602,700
04 May 202263.5565.4863.1065.3264.9217,350,300
03 May 202262.8763.9362.4163.5863.1910,903,200
02 May 202262.2862.9461.2362.7162.3217,515,700
29 Apr 202263.5664.0361.6661.8461.4613,416,900
28 Apr 202263.6364.0562.6163.8563.469,886,200
27 Apr 202262.9863.5962.5562.9262.5312,308,800
26 Apr 202263.9864.6262.8962.9662.5711,458,100
25 Apr 202264.2765.0963.1064.9664.5612,319,900
22 Apr 202266.2066.3464.8564.8964.4912,438,800
21 Apr 202268.1868.6265.9466.2865.8713,396,600
20 Apr 202267.6468.3967.5167.6767.2510,685,400
19 Apr 202265.4367.3865.4067.2566.8416,597,600
18 Apr 202264.4265.1964.3764.9164.519,366,200
14 Apr 202265.5965.9964.4764.6964.2911,689,100
13 Apr 202264.2365.6363.8065.5365.1310,037,000
12 Apr 202265.2266.1464.2664.6264.2212,526,200
11 Apr 202264.8766.4264.8665.2264.829,386,400
08 Apr 202265.4565.8664.6864.9964.599,261,200
07 Apr 202266.0266.2764.4965.0964.6912,412,400
06 Apr 202266.7166.8265.8465.9365.5213,820,900
05 Apr 202267.8468.2266.8066.9366.5211,646,700
04 Apr 202268.1068.3266.8767.8867.4614,988,600
01 Apr 202269.7969.9767.9268.2467.8215,667,300
31 Mar 202270.1270.7568.8668.9068.4810,592,400
30 Mar 202272.3872.4469.5570.1969.7615,156,900
29 Mar 202272.1172.7771.4672.4271.9713,454,700
28 Mar 202271.4771.5070.1071.0870.649,834,800
25 Mar 202270.5971.8970.4371.7971.358,719,900
24 Mar 202270.4570.8169.5470.4670.036,546,500
23 Mar 202271.6971.9069.7169.7869.3513,095,600
22 Mar 202272.0473.0171.9072.3571.9111,498,000
21 Mar 202271.9872.6770.4671.1670.7211,425,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...