Indicators

S&P Regional Banking ETF SPDR (NY: KRE )

48.19 -0.28 (-0.58%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	47.85	48.51	47.41	47.76	12,002,400	+0.64(+1.37%)
Feb 28, 2024	47.30	47.66	47.05	47.11	7,840,549	-0.52(-1.08%)
Feb 27, 2024	47.27	47.85	47.24	47.63	10,168,485	+0.59(+1.24%)
Feb 26, 2024	47.39	47.80	46.72	47.05	9,627,820	-0.45(-0.94%)
Feb 23, 2024	47.60	47.99	47.12	47.49	12,569,602	-0.10(-0.21%)
Feb 22, 2024	47.80	48.12	47.31	47.59	9,621,897	-0.04(-0.08%)
Feb 21, 2024	47.65	47.83	47.24	47.63	10,471,805	-0.32(-0.66%)
Feb 20, 2024	47.72	48.33	47.61	47.95	9,300,594	-0.38(-0.78%)
Feb 16, 2024	48.34	48.75	47.78	48.32	11,218,358	-0.51(-1.04%)
Feb 15, 2024	47.63	49.14	47.63	48.83	17,931,066	+1.51(+3.19%)
Feb 14, 2024	47.07	47.40	46.47	47.32	12,569,868	+0.86(+1.86%)
Feb 13, 2024	46.94	47.17	45.71	46.46	28,466,980	-2.05(-4.23%)
Feb 12, 2024	47.52	49.02	47.42	48.51	17,415,238	+1.02(+2.15%)
Feb 09, 2024	46.71	47.61	46.14	47.49	15,229,459	+0.82(+1.76%)
Feb 08, 2024	46.08	46.78	46.02	46.67	12,676,280	+0.19(+0.41%)
Feb 07, 2024	46.81	46.86	45.31	46.48	32,127,986	-0.12(-0.26%)
Feb 06, 2024	47.15	47.67	46.24	46.60	21,499,364	-0.60(-1.26%)
Feb 05, 2024	47.55	47.59	46.81	47.19	19,177,854	-0.79(-1.65%)
Feb 02, 2024	46.74	48.29	46.44	47.99	33,249,678	+0.22(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.