New Zealand markets closed

SPDR S&P Regional Banking ETF (KRE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
48.65-0.80 (-1.62%)
At close: 01:00PM EDT
48.64 -0.01 (-0.02%)
After hours: 04:46PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202449.5349.5748.6348.6548.659,623,400
02 Jul 202448.8749.5548.6749.4549.458,987,800
01 Jul 202449.0049.5548.6848.8748.8714,172,400
28 Jun 202448.0249.2547.9049.1049.1028,137,300
27 Jun 202447.1247.6346.8047.6347.638,201,200
26 Jun 202446.7847.2146.4747.1347.137,670,500
25 Jun 202447.2647.6246.9046.9346.939,192,900
24 Jun 202446.9348.0346.6947.5847.5814,405,600
24 Jun 20240.392 Dividend
21 Jun 202447.0147.0746.6447.0146.628,704,600
20 Jun 202446.8347.2146.7447.1046.717,874,700
18 Jun 202446.8147.3546.6547.0246.638,886,000
17 Jun 202446.1646.9545.7946.9046.5112,468,700
14 Jun 202446.2346.5445.8346.1245.7412,336,600
13 Jun 202447.1847.3346.4546.7146.3213,248,800
12 Jun 202447.5748.4047.0347.4647.0625,433,200
11 Jun 202446.2946.4845.7646.3145.9217,058,500
10 Jun 202446.7146.9046.1446.4846.0910,795,800
07 Jun 202446.9347.4746.8947.2146.8211,918,500
06 Jun 202447.2647.5746.9947.4247.0210,946,800
05 Jun 202447.5847.5846.9947.3046.918,739,200
04 Jun 202447.3847.6647.0347.1546.7619,446,400
03 Jun 202449.3349.4047.7648.0047.6011,314,700
31 May 202448.4548.8848.2948.8548.4413,437,200
30 May 202448.0248.4147.6448.1747.7712,199,500
29 May 202447.5247.7447.0047.3446.9519,541,100
28 May 202449.2049.2348.2948.5148.1110,690,500
24 May 202448.9649.0748.5948.9248.516,530,500
23 May 202450.1950.1948.4448.7148.3015,161,900
22 May 202450.3850.6149.6849.9149.498,873,300
21 May 202450.3350.8550.3050.5250.108,303,100
20 May 202451.3651.3650.4250.4550.038,328,200
17 May 202451.0251.4150.8351.1950.768,772,700
16 May 202450.9851.2750.8150.8550.438,112,800
15 May 202451.4551.7550.6951.0750.6415,942,600
14 May 202450.7851.0050.4950.8950.4710,244,800
13 May 202450.5950.7950.2950.3049.889,515,600
10 May 202450.4950.6049.9550.3549.938,636,500
09 May 202450.1450.4649.9250.4149.997,973,900
08 May 202449.4950.1849.3050.1749.756,644,100
07 May 202450.3050.5349.8549.8849.469,147,900
06 May 202450.0050.3449.6950.0449.6210,151,100
03 May 202449.8050.2149.4849.6549.2414,924,800
02 May 202448.8249.0748.3649.0248.6112,595,900
01 May 202447.4649.2647.4648.2347.8326,305,400
30 Apr 202447.4747.7646.9847.0246.6312,559,800
29 Apr 202448.2148.5747.7047.7747.3715,276,200
26 Apr 202448.3648.8948.1648.1947.799,127,800
25 Apr 202448.6848.8247.8148.4748.0711,646,000
24 Apr 202448.3549.1248.1149.0148.609,540,600
23 Apr 202448.1449.0647.8748.7348.3212,965,500
22 Apr 202447.3048.4247.2248.1847.7813,819,500
19 Apr 202445.8347.3745.7447.3246.9315,227,500
18 Apr 202445.7646.4345.6346.1145.739,415,800
17 Apr 202446.3246.4945.7445.8345.4510,585,600
16 Apr 202446.0446.1645.4645.7545.3715,760,400
15 Apr 202446.8547.4545.9846.3445.9519,878,400
12 Apr 202446.2746.8046.1446.5246.1312,977,500
11 Apr 202447.1147.2646.2346.9446.5513,807,200
10 Apr 202448.1548.2046.5546.9046.5128,179,100
09 Apr 202449.2849.5148.9049.3548.948,462,800
08 Apr 202448.3449.2348.2049.0348.627,391,200
05 Apr 202447.9048.4247.8248.2147.817,787,000
04 Apr 202448.8749.3248.0448.1847.7811,684,100
03 Apr 202448.2248.6548.0548.2847.888,818,000
02 Apr 202448.7548.8248.1948.3847.9811,015,200
01 Apr 202450.3550.4049.2149.2948.8810,704,500
28 Mar 202449.9650.4849.8050.2849.8610,248,700
27 Mar 202448.3650.0548.3650.0249.6012,925,800
26 Mar 202448.8149.0448.2048.2447.845,388,900
25 Mar 202448.5749.1348.4448.5448.147,018,500
22 Mar 202449.6249.8448.3848.4748.0710,915,900
21 Mar 202449.1050.0449.1049.5449.1313,328,100
20 Mar 202447.1449.2646.9848.8248.4118,005,200
19 Mar 202447.0347.6547.0047.3446.957,537,500
18 Mar 202447.5047.6047.0347.1846.797,760,400
18 Mar 20240.379 Dividend
15 Mar 202447.2648.3247.2647.8647.0913,877,200
14 Mar 202448.6148.8247.2747.6146.8419,138,600
13 Mar 202448.7949.4748.6048.8848.097,639,800
12 Mar 202449.2249.4248.5548.8348.0412,941,300
11 Mar 202449.3949.7349.0849.3248.5211,180,100
08 Mar 202450.1150.4549.5049.5748.7712,074,500
07 Mar 202450.0750.5049.3849.5348.7314,643,200
06 Mar 202449.1950.3647.9749.4648.6652,019,100
05 Mar 202447.3449.7247.3449.5248.7222,949,200
04 Mar 202447.7048.5547.5247.6046.8317,467,200
01 Mar 202447.4447.7546.5947.6146.8415,631,400
29 Feb 202448.2348.9047.7948.1447.3611,926,300
28 Feb 202447.6848.0447.4347.4946.727,778,500
27 Feb 202447.6548.2347.6248.0147.2310,064,000
26 Feb 202447.7748.1847.0947.4246.659,552,300
23 Feb 202447.9848.3747.4947.8747.0912,470,200
22 Feb 202448.1848.5147.6947.9747.199,548,300
21 Feb 202448.0348.2147.6248.0147.2310,395,300
20 Feb 202448.1048.7247.9948.3347.559,229,900
16 Feb 202448.7349.1448.1648.7147.9211,127,000
15 Feb 202448.0149.5348.0149.2248.4217,792,800
14 Feb 202447.4547.7846.8447.7046.9312,475,400
13 Feb 202447.3147.5546.0746.8346.0728,242,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...