NYSEArca - Nasdaq Real Time Price USD

SPDR S&P Regional Banking ETF (KRE)

66.39 +1.23 (+1.89%)
As of 2:16 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 65.45 66.93 65.39 66.39 66.39 11,623,567
Nov 20, 2024 65.34 65.60 64.43 65.16 65.16 9,390,500
Nov 19, 2024 64.64 65.74 64.58 65.34 65.34 8,318,600
Nov 18, 2024 65.86 66.24 65.63 65.72 65.72 7,437,900
Nov 15, 2024 65.80 66.49 65.03 65.84 65.84 13,443,700
Nov 14, 2024 66.36 66.65 65.47 65.83 65.83 9,979,900
Nov 13, 2024 66.93 67.96 66.12 66.19 66.19 14,123,700
Nov 12, 2024 66.64 67.51 66.30 66.60 66.60 16,415,200
Nov 11, 2024 66.19 67.79 65.82 66.99 66.99 20,318,600
Nov 8, 2024 64.90 65.46 64.27 64.98 64.98 18,268,800
Nov 7, 2024 66.28 66.35 64.31 64.63 64.63 25,755,100
Nov 6, 2024 63.60 67.12 63.49 67.06 67.06 64,388,300
Nov 5, 2024 58.32 59.22 58.06 59.13 59.13 16,097,500
Nov 4, 2024 58.38 58.50 57.39 58.13 58.13 19,173,700
Nov 1, 2024 59.30 59.76 58.50 58.64 58.64 11,512,000
Oct 31, 2024 59.80 60.15 58.92 58.95 58.95 14,257,000
Oct 30, 2024 59.16 60.82 58.99 59.81 59.81 17,946,000
Oct 29, 2024 59.38 59.67 58.98 59.21 59.21 8,539,500
Oct 28, 2024 58.52 59.83 58.27 59.56 59.56 15,722,300
Oct 25, 2024 59.29 59.56 57.69 57.90 57.90 14,982,900
Oct 24, 2024 58.81 59.04 57.99 58.96 58.96 11,207,400
Oct 23, 2024 58.42 59.01 57.96 58.66 58.66 10,278,700
Oct 22, 2024 57.94 58.70 57.76 58.62 58.62 11,097,100
Oct 21, 2024 59.65 59.75 57.77 57.89 57.89 19,228,200
Oct 18, 2024 60.45 60.52 59.53 59.64 59.64 12,041,200
Oct 17, 2024 60.12 60.61 59.65 60.46 60.46 14,806,200
Oct 16, 2024 59.66 60.52 59.32 59.94 59.94 17,911,000
Oct 15, 2024 58.85 60.41 58.41 59.13 59.13 21,830,300
Oct 14, 2024 58.07 58.76 57.52 58.49 58.49 11,169,800
Oct 11, 2024 56.46 58.28 56.46 58.03 58.03 22,096,400
Oct 10, 2024 55.85 56.39 55.47 56.09 56.09 8,150,600
Oct 9, 2024 55.36 56.56 55.16 56.14 56.14 10,638,900
Oct 8, 2024 55.70 55.95 55.27 55.42 55.42 7,009,700
Oct 7, 2024 55.64 55.90 55.14 55.59 55.59 7,269,200
Oct 4, 2024 55.80 56.26 55.36 55.84 55.84 11,242,400
Oct 3, 2024 54.23 54.87 53.89 54.72 54.72 8,079,000
Oct 2, 2024 54.69 55.41 54.42 54.59 54.59 7,537,000
Oct 1, 2024 56.25 56.25 54.39 54.71 54.71 17,453,700
Sep 30, 2024 55.89 56.99 55.68 56.60 56.60 9,278,600
Sep 27, 2024 56.41 56.59 55.69 55.92 55.92 7,614,200
Sep 26, 2024 55.99 56.15 55.46 55.85 55.85 13,126,900
Sep 25, 2024 56.09 56.18 55.13 55.24 55.24 13,763,000
Sep 24, 2024 56.81 57.24 55.93 56.08 56.08 9,417,400
Sep 23, 2024 0.38 Dividend
Sep 23, 2024 57.52 57.72 56.57 56.85 56.85 10,010,600
Sep 20, 2024 58.63 58.69 57.63 57.69 57.31 11,416,800
Sep 19, 2024 58.65 59.14 57.71 58.88 58.49 16,946,400
Sep 18, 2024 57.14 59.06 56.36 57.26 56.88 20,492,200
Sep 17, 2024 57.07 58.14 56.63 57.01 56.63 11,249,000
Sep 16, 2024 55.93 56.84 55.49 56.54 56.17 9,224,800
Sep 13, 2024 54.97 55.85 54.81 55.82 55.45 12,869,100
Sep 12, 2024 54.44 54.73 53.72 54.36 54.00 8,765,600
Sep 11, 2024 54.25 54.36 52.76 54.15 53.79 20,554,600
Sep 10, 2024 55.55 55.55 53.66 54.79 54.43 18,340,800
Sep 9, 2024 55.12 55.65 54.75 55.27 54.90 10,064,900
Sep 6, 2024 56.11 56.47 54.57 54.84 54.48 16,087,100
Sep 5, 2024 56.86 57.02 55.58 55.85 55.48 10,451,300
Sep 4, 2024 56.81 57.42 56.12 56.40 56.03 10,519,000
Sep 3, 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 9, 2024 53.02 53.06 52.37 52.81 52.46 9,467,700
Aug 8, 2024 53.00 53.15 52.33 53.07 52.72 9,650,200
Aug 7, 2024 53.35 53.67 52.07 52.14 51.79 12,291,400
Aug 6, 2024 52.31 53.34 51.73 52.47 52.12 16,249,800
Aug 5, 2024 51.60 53.08 50.53 52.35 52.00 27,172,100
Aug 2, 2024 53.85 54.04 52.66 53.83 53.47 34,176,200
Aug 1, 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 9, 2024 47.75 48.88 47.67 48.81 48.49 12,433,200
Jul 8, 2024 48.29 48.64 47.86 47.95 47.63 13,680,700
Jul 5, 2024 48.56 48.65 47.77 47.94 47.62 14,015,800
Jul 3, 2024 49.53 49.57 48.63 48.65 48.33 9,623,400
Jul 2, 2024 48.87 49.55 48.67 49.45 49.12 8,987,800
Jul 1, 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 0.39 Dividend
Jun 24, 2024 46.93 48.03 46.69 47.58 47.26 14,405,600
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 7, 2024 46.93 47.47 46.89 47.21 46.51 11,918,500
Jun 6, 2024 47.26 47.57 46.99 47.42 46.71 10,946,800
Jun 5, 2024 47.58 47.58 46.99 47.30 46.59 8,739,200
Jun 4, 2024 47.38 47.66 47.03 47.15 46.45 19,446,400
Jun 3, 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
May 21, 2024 50.33 50.85 50.30 50.52 49.77 8,303,100
May 20, 2024 51.36 51.36 50.42 50.45 49.70 8,328,200
May 17, 2024 51.02 51.41 50.83 51.19 50.43 8,772,700
May 16, 2024 50.98 51.27 50.81 50.85 50.09 8,112,800
May 15, 2024 51.45 51.75 50.69 51.07 50.31 15,942,600
May 14, 2024 50.78 51.00 50.49 50.89 50.13 10,244,800
May 13, 2024 50.59 50.79 50.29 50.30 49.55 9,515,600
May 10, 2024 50.49 50.60 49.95 50.35 49.60 8,636,500
May 9, 2024 50.14 50.46 49.92 50.41 49.66 7,973,900
May 8, 2024 49.49 50.18 49.30 50.17 49.42 6,644,100
May 7, 2024 50.30 50.53 49.85 49.88 49.14 9,147,900
May 6, 2024 50.00 50.34 49.69 50.04 49.29 10,151,100
May 3, 2024 49.80 50.21 49.48 49.65 48.91 14,924,800
May 2, 2024 48.82 49.07 48.36 49.02 48.29 12,595,900
May 1, 2024 47.46 49.26 47.46 48.23 47.51 26,305,400
Apr 30, 2024 47.47 47.76 46.98 47.02 46.32 12,559,800
Apr 29, 2024 48.21 48.57 47.70 47.77 47.06 15,276,200
Apr 26, 2024 48.36 48.89 48.16 48.19 47.47 9,127,800
Apr 25, 2024 48.68 48.82 47.81 48.47 47.75 11,646,000
Apr 24, 2024 48.35 49.12 48.11 49.01 48.28 9,540,600
Apr 23, 2024 48.14 49.06 47.87 48.73 48.00 12,965,500
Apr 22, 2024 47.30 48.42 47.22 48.18 47.46 13,819,500
Apr 19, 2024 45.83 47.37 45.74 47.32 46.61 15,227,500
Apr 18, 2024 45.76 46.43 45.63 46.11 45.42 9,415,800
Apr 17, 2024 46.32 46.49 45.74 45.83 45.15 10,585,600
Apr 16, 2024 46.04 46.16 45.46 45.75 45.07 15,760,400
Apr 15, 2024 46.85 47.45 45.98 46.34 45.65 19,878,400
Apr 12, 2024 46.27 46.80 46.14 46.52 45.83 12,977,500
Apr 11, 2024 47.11 47.26 46.23 46.94 46.24 13,807,200
Apr 10, 2024 48.15 48.20 46.55 46.90 46.20 28,179,100
Apr 9, 2024 49.28 49.51 48.90 49.35 48.61 8,462,800
Apr 8, 2024 48.34 49.23 48.20 49.03 48.30 7,391,200
Apr 5, 2024 47.90 48.42 47.82 48.21 47.49 7,787,000
Apr 4, 2024 48.87 49.32 48.04 48.18 47.46 11,684,100
Apr 3, 2024 48.22 48.65 48.05 48.28 47.56 8,818,000
Apr 2, 2024 48.75 48.82 48.19 48.38 47.66 11,015,200
Apr 1, 2024 50.35 50.40 49.21 49.29 48.56 10,704,500
Mar 28, 2024 49.96 50.48 49.80 50.28 49.53 10,248,700
Mar 27, 2024 48.36 50.05 48.36 50.02 49.27 12,925,800
Mar 26, 2024 48.81 49.04 48.20 48.24 47.52 5,388,900
Mar 25, 2024 48.57 49.13 48.44 48.54 47.82 7,018,500
Mar 22, 2024 49.62 49.84 48.38 48.47 47.75 10,915,900
Mar 21, 2024 49.10 50.04 49.10 49.54 48.80 13,328,100
Mar 20, 2024 47.14 49.26 46.98 48.82 48.09 18,005,200
Mar 19, 2024 47.03 47.65 47.00 47.34 46.63 7,537,500
Mar 18, 2024 0.38 Dividend
Mar 18, 2024 47.50 47.60 47.03 47.18 46.48 7,760,400
Mar 15, 2024 47.26 48.32 47.26 47.86 46.77 13,877,200
Mar 14, 2024 48.61 48.82 47.27 47.61 46.53 19,138,600
Mar 13, 2024 48.79 49.47 48.60 48.88 47.77 7,639,800
Mar 12, 2024 49.22 49.42 48.55 48.83 47.72 12,941,300
Mar 11, 2024 49.39 49.73 49.08 49.32 48.20 11,180,100
Mar 8, 2024 50.11 50.45 49.50 49.57 48.44 12,074,500
Mar 7, 2024 50.07 50.50 49.38 49.53 48.41 14,643,200
Mar 6, 2024 49.19 50.36 47.97 49.46 48.34 52,019,100
Mar 5, 2024 47.34 49.72 47.34 49.52 48.40 22,949,200
Mar 4, 2024 47.70 48.55 47.52 47.60 46.52 17,467,200
Mar 1, 2024 47.44 47.75 46.59 47.61 46.53 15,631,400
Feb 29, 2024 48.23 48.90 47.79 48.14 47.05 11,926,300
Feb 28, 2024 47.68 48.04 47.43 47.49 46.41 7,778,500
Feb 27, 2024 47.65 48.23 47.62 48.01 46.92 10,064,000
Feb 26, 2024 47.77 48.18 47.09 47.42 46.34 9,552,300
Feb 23, 2024 47.98 48.37 47.49 47.87 46.78 12,470,200
Feb 22, 2024 48.18 48.51 47.69 47.97 46.88 9,548,300
Feb 21, 2024 48.03 48.21 47.62 48.01 46.92 10,395,300
Feb 20, 2024 48.10 48.72 47.99 48.33 47.23 9,229,900
Feb 16, 2024 48.73 49.14 48.16 48.71 47.60 11,127,000
Feb 15, 2024 48.01 49.53 48.01 49.22 48.10 17,792,800
Feb 14, 2024 47.45 47.78 46.84 47.70 46.62 12,475,400
Feb 13, 2024 47.31 47.55 46.07 46.83 45.77 28,242,600
Feb 12, 2024 47.90 49.41 47.80 48.90 47.79 17,284,200
Feb 9, 2024 47.08 47.99 46.51 47.87 46.78 15,012,100
Feb 8, 2024 46.45 47.15 46.39 47.04 45.97 12,579,800
Feb 7, 2024 47.18 47.23 45.67 46.85 45.79 31,815,000
Feb 6, 2024 47.53 48.05 46.61 46.97 45.90 21,376,300
Feb 5, 2024 47.93 47.97 47.18 47.57 46.49 19,075,200
Feb 2, 2024 47.11 48.67 46.81 48.37 47.27 32,986,000
Feb 1, 2024 49.87 50.07 46.56 48.15 47.06 56,445,900
Jan 31, 2024 50.26 51.53 49.60 49.70 48.57 41,412,700
Jan 30, 2024 52.90 53.19 52.67 52.79 51.59 7,191,300
Jan 29, 2024 52.24 53.04 52.05 53.00 51.80 7,353,200
Jan 26, 2024 52.02 52.74 51.82 52.13 50.95 10,042,100
Jan 25, 2024 52.51 52.77 51.28 51.94 50.76 12,409,800
Jan 24, 2024 51.91 52.76 51.75 52.26 51.07 11,708,800
Jan 23, 2024 52.33 52.53 51.40 51.66 50.49 10,633,400
Jan 22, 2024 51.36 52.23 51.20 52.16 50.98 15,259,100
Jan 19, 2024 49.96 51.04 49.48 51.03 49.87 20,997,500
Jan 18, 2024 49.64 49.95 49.12 49.77 48.64 13,341,100
Jan 17, 2024 48.81 49.66 48.43 49.33 48.21 14,409,900
Jan 16, 2024 49.55 50.09 49.24 49.54 48.42 14,606,500
Jan 12, 2024 51.38 51.61 49.93 50.39 49.25 17,936,100
Jan 11, 2024 51.29 51.37 50.26 51.06 49.90 16,711,000
Jan 10, 2024 51.47 51.76 51.03 51.74 50.57 11,949,800
Jan 9, 2024 51.50 51.83 51.27 51.62 50.45 8,413,700
Jan 8, 2024 51.59 52.24 51.27 52.21 51.02 11,227,800
Jan 5, 2024 50.86 52.29 50.69 51.73 50.56 15,495,000
Jan 4, 2024 50.72 51.64 50.67 51.12 49.96 9,241,600
Jan 3, 2024 51.91 52.00 50.77 50.87 49.71 14,163,700
Jan 2, 2024 51.93 53.22 51.79 52.60 51.41 14,000,900
Dec 29, 2023 53.10 53.14 52.39 52.43 51.24 9,414,800
Dec 28, 2023 52.93 53.29 52.83 53.26 52.05 7,641,900
Dec 27, 2023 53.28 53.40 52.83 53.13 51.92 6,572,200
Dec 26, 2023 52.51 53.41 52.31 53.22 52.01 10,711,300
Dec 22, 2023 52.50 52.97 52.11 52.41 51.22 10,722,700
Dec 21, 2023 52.01 52.38 51.49 52.08 50.90 11,761,200
Dec 20, 2023 52.50 53.17 51.49 51.52 50.35 15,717,100
Dec 19, 2023 52.10 52.94 51.78 52.75 51.55 14,449,900
Dec 18, 2023 0.43 Dividend
Dec 18, 2023 52.70 52.93 51.93 51.98 50.80 15,667,500
Dec 15, 2023 53.92 54.00 52.62 52.96 51.34 23,802,800
Dec 14, 2023 53.11 54.47 52.84 53.82 52.17 39,750,900
Dec 13, 2023 48.50 51.38 48.29 51.34 49.77 28,069,300
Dec 12, 2023 48.73 48.90 48.40 48.50 47.01 9,820,600
Dec 11, 2023 48.91 49.13 48.59 48.88 47.38 8,726,000
Dec 8, 2023 48.58 49.35 48.10 48.99 47.49 13,599,900
Dec 7, 2023 47.74 48.49 47.58 48.46 46.97 11,112,100
Dec 6, 2023 47.94 49.10 47.46 47.54 46.08 17,190,300
Dec 5, 2023 47.83 47.97 47.37 47.52 46.06 13,634,200
Dec 4, 2023 46.87 48.26 46.83 48.12 46.64 20,528,100
Dec 1, 2023 44.87 47.59 44.65 47.46 46.00 29,965,600
Nov 30, 2023 45.24 45.55 44.79 45.12 43.74 13,376,400
Nov 29, 2023 44.50 45.68 44.46 45.03 43.65 18,611,300
Nov 28, 2023 44.06 44.19 43.51 44.11 42.76 9,490,400
Nov 27, 2023 44.08 44.27 43.74 44.12 42.77 8,788,600
Nov 24, 2023 44.35 44.59 44.10 44.40 43.04 4,400,800
Nov 22, 2023 44.65 44.77 44.06 44.34 42.98 11,442,500
Nov 21, 2023 44.91 45.03 44.09 44.15 42.80 11,895,800

Related Tickers