SPDR® S&P Regional Banking ETF (KRE)
50.45
+0.04
(+0.08%)
USD |
NYSEARCA |
May 10, 15:32
KRE Price: 50.45 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 50.14 | 50.46 | 49.92 | 50.41 | 7.974M |
| May 08, 2024 | 49.49 | 50.18 | 49.30 | 50.17 | 6.644M |
| May 07, 2024 | 50.30 | 50.53 | 49.85 | 49.88 | 9.136M |
| May 06, 2024 | 50.00 | 50.34 | 49.69 | 50.04 | 10.15M |
| May 03, 2024 | 49.80 | 50.21 | 49.48 | 49.65 | 14.92M |
| May 02, 2024 | 48.82 | 49.06 | 48.36 | 49.02 | 12.45M |
| May 01, 2024 | 47.46 | 49.26 | 47.46 | 48.23 | 26.31M |
| Apr 30, 2024 | 47.47 | 47.76 | 46.98 | 47.02 | 12.38M |
| Apr 29, 2024 | 48.21 | 48.57 | 47.70 | 47.77 | 15.28M |
| Apr 26, 2024 | 48.36 | 48.89 | 48.16 | 48.19 | 9.128M |
| Apr 25, 2024 | 48.68 | 48.82 | 47.80 | 48.47 | 11.65M |
| Apr 24, 2024 | 48.35 | 49.12 | 48.11 | 49.01 | 9.541M |
| Apr 23, 2024 | 48.14 | 49.06 | 47.86 | 48.73 | 12.97M |
| Apr 22, 2024 | 47.30 | 48.42 | 47.22 | 48.18 | 13.82M |
| Apr 19, 2024 | 45.83 | 47.37 | 45.74 | 47.32 | 15.33M |
| Apr 18, 2024 | 45.76 | 46.42 | 45.63 | 46.11 | 9.416M |
| 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 |
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
54.46
Average
54.60
Median