SPDR® S&P Regional Banking ETF (KRE)
46.08
+0.25
(+0.55%)
USD |
NYSEARCA |
Apr 18, 16:00
46.07
-0.01
(-0.02%)
After-Hours: 20:00
KRE Price: 46.08 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2024 | 46.32 | 46.49 | 45.74 | 45.83 | 10.59M |
| Apr 16, 2024 | 46.04 | 46.16 | 45.46 | 45.75 | 15.76M |
| Apr 15, 2024 | 46.85 | 47.44 | 45.98 | 46.34 | 19.88M |
| Apr 12, 2024 | 46.27 | 46.80 | 46.14 | 46.52 | 12.98M |
| Apr 11, 2024 | 47.11 | 47.26 | 46.23 | 46.94 | 13.74M |
| Apr 10, 2024 | 48.15 | 48.20 | 46.55 | 46.90 | 28.18M |
| Apr 09, 2024 | 49.28 | 49.51 | 48.90 | 49.35 | 8.463M |
| Apr 08, 2024 | 48.34 | 49.23 | 48.20 | 49.03 | 7.391M |
| Apr 05, 2024 | 47.90 | 48.42 | 47.82 | 48.21 | 7.785M |
| Apr 04, 2024 | 48.87 | 49.32 | 48.04 | 48.18 | 11.68M |
| Apr 03, 2024 | 48.22 | 48.65 | 48.05 | 48.28 | 8.818M |
| Apr 02, 2024 | 48.75 | 48.82 | 48.19 | 48.38 | 11.02M |
| Apr 01, 2024 | 50.35 | 50.40 | 49.21 | 49.29 | 10.70M |
| Mar 28, 2024 | 49.96 | 50.48 | 49.80 | 50.28 | 10.25M |
| Mar 27, 2024 | 48.36 | 50.04 | 48.36 | 50.02 | 12.93M |
| Mar 26, 2024 | 48.81 | 49.04 | 48.20 | 48.24 | 5.389M |
| Mar 25, 2024 | 48.57 | 49.13 | 48.44 | 48.54 | 6.603M |
| Mar 22, 2024 | 49.62 | 49.84 | 48.38 | 48.47 | 10.92M |
| Mar 21, 2024 | 49.10 | 50.04 | 49.10 | 49.54 | 13.33M |
| Mar 20, 2024 | 47.14 | 49.26 | 46.98 | 48.82 | 18.01M |
| Mar 19, 2024 | 47.03 | 47.65 | 47.00 | 47.34 | 7.538M |
| Mar 18, 2024 | 47.50 | 47.60 | 47.03 | 47.18 | 7.760M |
| Mar 15, 2024 | 47.26 | 48.32 | 47.26 | 47.86 | 13.88M |
| Mar 14, 2024 | 48.61 | 48.82 | 47.27 | 47.61 | 19.14M |
| Mar 13, 2024 | 48.79 | 49.47 | 48.60 | 48.88 | 7.640M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
28.13
Minimum
Mar 23 2020
78.78
Maximum
Jan 14 2022
54.54
Average
55.01
Median