SPDR® S&P Regional Banking ETF (KRE)
43.31
-0.75
(-1.70%)
USD |
NYSEARCA |
Jun 09, 14:43
KRE Price: 43.31 for June 9, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 08, 2023 | 44.30 | 44.43 | 43.34 | 44.06 | 20.84M |
| Jun 07, 2023 | 43.74 | 44.98 | 43.32 | 44.59 | 33.57M |
| Jun 06, 2023 | 41.03 | 43.80 | 40.89 | 43.16 | 32.60M |
| Jun 05, 2023 | 42.25 | 41.76 | 40.68 | 41.12 | 18.43M |
| Jun 02, 2023 | 40.52 | 42.34 | 40.29 | 42.21 | 33.46M |
| Jun 01, 2023 | 39.21 | 40.27 | 38.71 | 39.76 | 18.96M |
| May 31, 2023 | 39.84 | 40.09 | 38.44 | 38.97 | 31.97M |
| May 30, 2023 | 40.52 | 40.56 | 39.54 | 40.21 | 18.04M |
| May 26, 2023 | 39.81 | 40.29 | 39.19 | 40.29 | 14.83M |
| May 25, 2023 | 39.93 | 40.23 | 39.13 | 39.80 | 17.44M |
| May 24, 2023 | 40.47 | 40.70 | 39.81 | 40.13 | 18.97M |
| May 23, 2023 | 40.60 | 42.09 | 40.46 | 40.86 | 30.63M |
| May 22, 2023 | 39.66 | 40.54 | 39.11 | 40.46 | 28.56M |
| May 19, 2023 | 40.35 | 40.36 | 38.51 | 39.21 | 33.88M |
| May 18, 2023 | 39.72 | 40.06 | 39.19 | 39.92 | 26.32M |
| May 17, 2023 | 37.85 | 39.83 | 37.85 | 39.68 | 49.30M |
| May 16, 2023 | 37.79 | 37.99 | 36.95 | 36.96 | 24.32M |
| May 15, 2023 | 36.42 | 37.75 | 36.38 | 37.52 | 22.31M |
| May 12, 2023 | 36.44 | 36.58 | 35.76 | 36.37 | 22.07M |
| May 11, 2023 | 36.37 | 36.86 | 35.98 | 36.14 | 28.87M |
| May 10, 2023 | 38.16 | 38.20 | 36.59 | 37.06 | 21.15M |
| May 09, 2023 | 37.23 | 37.73 | 36.64 | 37.42 | 29.74M |
| May 08, 2023 | 39.26 | 39.39 | 37.49 | 37.58 | 36.32M |
| May 05, 2023 | 38.05 | 38.49 | 37.21 | 38.35 | 61.95M |
| May 04, 2023 | 36.60 | 37.05 | 34.52 | 36.08 | 117.64M |
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
56.38
Average
57.54
Median
Jan 09 2020