State Street SPDR S&P Regional Banking ETFKRENYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $67.15 | $68.66 | $67.15 | $68.24 | 15.78M |
| 1/14/2026 | $66.19 | $67.21 | $65.84 | $66.98 | 13.34M |
| 1/13/2026 | $66.86 | $67.19 | $66.14 | $66.24 | 13.61M |
| 1/12/2026 | $66.89 | $67.22 | $66.33 | $66.68 | 16.71M |
| 1/9/2026 | $68.27 | $68.67 | $67.40 | $67.48 | 14.24M |
| 1/8/2026 | $66.50 | $68.63 | $66.40 | $68.08 | 23.18M |
| 1/7/2026 | $67.14 | $67.49 | $66.21 | $66.75 | 12.75M |
| 1/6/2026 | $66.34 | $67.36 | $66.04 | $67.23 | 11.82M |
| 1/5/2026 | $65.24 | $67.22 | $65.02 | $66.56 | 20.13M |
| 1/2/2026 | $64.91 | $65.58 | $64.06 | $65.24 | 14.55M |
| 12/31/2025 | $65.56 | $65.71 | $64.79 | $64.81 | 9.96M |
| 12/30/2025 | $66.03 | $66.03 | $65.39 | $65.44 | 9.13M |
| 12/29/2025 | $66.52 | $66.83 | $65.82 | $65.94 | 8.21M |
| 12/26/2025 | $66.71 | $66.89 | $66.23 | $66.52 | 5.78M |
| 12/24/2025 | $66.69 | $66.91 | $66.37 | $66.73 | 3.48M |
| 12/23/2025 | $67.01 | $67.35 | $66.64 | $66.67 | 8.86M |
| 12/22/2025 | $66.99 | $67.57 | $66.85 | $67.15 | 9.71M |
| 12/19/2025 | $67.31 | $67.86 | $66.90 | $67.24 | 16.43M |
| 12/18/2025 | $67.79 | $68.08 | $67.18 | $67.48 | 12.90M |
| 12/17/2025 | $66.99 | $68.00 | $66.99 | $67.29 | 12.84M |
| 12/16/2025 | $67.32 | $67.50 | $66.69 | $67.00 | 11.30M |
| 12/15/2025 | $67.58 | $67.88 | $66.96 | $67.26 | 10.91M |
| 12/12/2025 | $67.61 | $67.68 | $66.67 | $67.08 | 16.90M |
| 12/11/2025 | $66.73 | $67.97 | $66.73 | $67.40 | 18.68M |
| 12/10/2025 | $64.78 | $67.42 | $64.77 | $67.05 | 25.02M |
| 12/9/2025 | $64.75 | $65.76 | $64.75 | $64.81 | 10.74M |
| 12/8/2025 | $64.91 | $65.40 | $64.59 | $64.94 | 11.99M |
| 12/5/2025 | $64.65 | $65.01 | $64.50 | $64.72 | 11.03M |
| 12/4/2025 | $64.41 | $65.17 | $64.40 | $64.87 | 12.33M |
| 12/3/2025 | $63.42 | $64.76 | $63.39 | $64.65 | 13.96M |
| 12/2/2025 | $63.93 | $64.11 | $63.28 | $63.33 | 10.02M |
| 12/1/2025 | $62.63 | $63.99 | $62.54 | $63.68 | 12.22M |
| 11/28/2025 | $63.20 | $63.38 | $62.88 | $62.99 | 6.88M |
| 11/26/2025 | $63.23 | $63.71 | $63.08 | $63.17 | 12.11M |
| 11/25/2025 | $61.99 | $63.80 | $61.96 | $63.41 | 20.30M |
| 11/24/2025 | $61.52 | $61.95 | $61.09 | $61.66 | 14.72M |
| 11/21/2025 | $59.83 | $62.18 | $59.79 | $61.61 | 28.25M |
| 11/20/2025 | $60.39 | $61.17 | $59.42 | $59.59 | 20.52M |
| 11/19/2025 | $59.30 | $59.91 | $59.14 | $59.79 | 11.14M |
| 11/18/2025 | $58.38 | $59.62 | $58.20 | $59.16 | 18.21M |
| 11/17/2025 | $60.77 | $60.88 | $58.44 | $58.63 | 17.61M |
| 11/14/2025 | $60.38 | $61.03 | $60.00 | $60.92 | 13.28M |
| 11/13/2025 | $61.28 | $61.84 | $60.56 | $60.79 | 14.22M |
| 11/12/2025 | $61.54 | $62.45 | $61.50 | $61.53 | 10.98M |
| 11/11/2025 | $61.39 | $61.84 | $60.95 | $61.45 | 9.36M |
| 11/10/2025 | $61.29 | $61.71 | $60.78 | $61.33 | 12.28M |
| 11/7/2025 | $59.96 | $61.04 | $59.70 | $61.01 | 17.48M |
| 11/6/2025 | $60.37 | $60.80 | $59.82 | $60.16 | 15.68M |
| 11/5/2025 | $59.91 | $61.07 | $59.66 | $60.56 | 18.17M |
| 11/4/2025 | $59.66 | $60.05 | $59.12 | $59.82 | 13.95M |
| 11/3/2025 | $59.77 | $60.14 | $58.97 | $60.14 | 12.23M |
| 10/31/2025 | $59.50 | $60.08 | $58.93 | $60.00 | 16.57M |
| 10/30/2025 | $59.68 | $60.75 | $59.60 | $59.86 | 19.00M |
| 10/29/2025 | $60.57 | $61.35 | $59.44 | $59.81 | 24.23M |
| 10/28/2025 | $61.15 | $61.33 | $60.51 | $60.92 | 12.15M |
| 10/27/2025 | $61.69 | $61.95 | $60.99 | $61.17 | 14.03M |
| 10/24/2025 | $60.88 | $61.63 | $60.79 | $61.22 | 17.35M |
| 10/23/2025 | $60.43 | $60.71 | $59.75 | $60.18 | 18.26M |
| 10/22/2025 | $60.79 | $61.20 | $60.12 | $60.44 | 20.88M |
| 10/21/2025 | $60.29 | $60.86 | $60.09 | $60.63 | 15.49M |
| 10/20/2025 | $59.68 | $60.69 | $59.28 | $60.54 | 27.84M |