NYSEARCA:KRE
SPDR S&P Regional Banking ETF Price (Quote)
$49.65
+0.630 (+1.29%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.46 | $50.20 | Friday, 3rd May 2024 KRE stock ended at $49.65. This is 1.29% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.44% from a day low at $49.49 to a day high of $50.20. |
| 90 days | $45.46 | $50.50 | |
| 52 weeks | $35.76 | $54.46 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $49.80 | $50.20 | $49.49 | $49.65 | 14 917 377 |
| May 02, 2024 | $48.82 | $49.07 | $48.36 | $49.02 | 12 271 320 |
| May 01, 2024 | $47.46 | $49.26 | $47.46 | $48.27 | 26 024 681 |
| Apr 30, 2024 | $47.47 | $47.76 | $46.98 | $47.00 | 12 232 773 |
| Apr 29, 2024 | $48.21 | $48.57 | $47.70 | $47.77 | 13 629 568 |
| Apr 26, 2024 | $48.36 | $48.89 | $48.16 | $48.19 | 9 022 386 |
| Apr 25, 2024 | $48.68 | $48.82 | $47.81 | $48.47 | 11 569 401 |
| Apr 24, 2024 | $48.35 | $49.12 | $48.11 | $49.01 | 9 384 903 |
| Apr 23, 2024 | $48.14 | $49.06 | $47.87 | $48.76 | 12 821 662 |
| Apr 22, 2024 | $47.30 | $48.42 | $47.22 | $48.19 | 13 422 928 |
| Apr 19, 2024 | $45.83 | $47.37 | $45.74 | $47.32 | 15 152 204 |
| Apr 18, 2024 | $45.76 | $46.43 | $45.64 | $46.08 | 9 364 802 |
| Apr 17, 2024 | $46.32 | $46.49 | $45.74 | $45.83 | 10 424 250 |
| Apr 16, 2024 | $46.04 | $46.16 | $45.46 | $45.76 | 15 570 038 |
| Apr 15, 2024 | $46.85 | $47.44 | $45.98 | $46.40 | 18 871 622 |
| Apr 12, 2024 | $46.27 | $46.80 | $46.14 | $46.52 | 12 836 320 |
| Apr 11, 2024 | $47.11 | $47.25 | $46.23 | $46.94 | 13 146 433 |
| Apr 10, 2024 | $48.15 | $48.20 | $46.55 | $46.90 | 27 855 709 |
| Apr 09, 2024 | $49.28 | $49.51 | $48.91 | $49.35 | 8 337 594 |
| Apr 08, 2024 | $48.34 | $49.22 | $48.21 | $49.03 | 7 347 713 |
| Apr 05, 2024 | $47.90 | $48.42 | $47.82 | $48.20 | 7 784 908 |
| Apr 04, 2024 | $48.87 | $49.32 | $48.04 | $48.18 | 11 536 484 |
| Apr 03, 2024 | $48.22 | $48.65 | $48.05 | $48.28 | 8 706 399 |
| Apr 02, 2024 | $48.75 | $48.81 | $48.19 | $48.38 | 10 903 944 |
| Apr 01, 2024 | $50.35 | $50.39 | $49.22 | $49.29 | 10 701 316 |
