SPDR® S&P Regional Banking ETF (KRE)
58.75
+0.62
(+1.07%)
USD |
NYSEARCA |
Nov 05, 11:23
KRE Price: 58.75 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 58.38 | 58.50 | 57.39 | 58.13 | 19.12M |
| Nov 01, 2024 | 59.30 | 59.76 | 58.50 | 58.64 | 11.50M |
| Oct 31, 2024 | 59.80 | 60.15 | 58.92 | 58.95 | 13.98M |
| Oct 30, 2024 | 59.16 | 60.82 | 58.99 | 59.81 | 17.89M |
| Oct 29, 2024 | 59.38 | 59.67 | 58.98 | 59.21 | 8.540M |
| Oct 28, 2024 | 58.52 | 59.83 | 58.27 | 59.56 | 15.72M |
| Oct 25, 2024 | 59.29 | 59.56 | 57.69 | 57.90 | 14.98M |
| Oct 24, 2024 | 58.81 | 59.04 | 57.98 | 58.96 | 11.21M |
| Oct 23, 2024 | 58.42 | 59.01 | 57.96 | 58.66 | 10.28M |
| Oct 22, 2024 | 57.94 | 58.70 | 57.76 | 58.62 | 11.10M |
| Oct 21, 2024 | 59.65 | 59.75 | 57.77 | 57.89 | 19.22M |
| Oct 18, 2024 | 60.45 | 60.52 | 59.52 | 59.64 | 12.00M |
| Oct 17, 2024 | 60.12 | 60.61 | 59.65 | 60.46 | 14.81M |
| Oct 16, 2024 | 59.66 | 60.52 | 59.32 | 59.94 | 17.89M |
| Oct 15, 2024 | 58.85 | 60.41 | 58.41 | 59.13 | 21.83M |
| Oct 14, 2024 | 58.07 | 58.76 | 57.52 | 58.49 | 11.17M |
| Oct 11, 2024 | 56.46 | 58.28 | 56.46 | 58.03 | 22.10M |
| Oct 10, 2024 | 55.85 | 56.39 | 55.47 | 56.09 | 8.151M |
| Oct 09, 2024 | 55.36 | 56.56 | 55.16 | 56.14 | 10.64M |
| Oct 08, 2024 | 55.70 | 55.95 | 55.27 | 55.42 | 7.010M |
| Oct 07, 2024 | 55.64 | 55.90 | 55.14 | 55.59 | 7.125M |
| Oct 04, 2024 | 55.80 | 56.26 | 55.36 | 55.84 | 11.20M |
| Oct 03, 2024 | 54.23 | 54.86 | 53.89 | 54.72 | 8.072M |
| Oct 02, 2024 | 54.69 | 55.41 | 54.42 | 54.59 | 6.801M |
| Oct 01, 2024 | 56.25 | 56.25 | 54.39 | 54.71 | 17.45M |
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
54.59
Average
56.22
Median
Nov 29 2019