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 (%)
Jul 31, 2023	47.61	47.93	47.15	47.50	14,543,620	-0.03(-0.06%)
Jul 28, 2023	47.52	47.77	46.94	47.53	11,677,866	+0.67(+1.44%)
Jul 27, 2023	48.12	48.35	46.63	46.86	22,035,666	-0.81(-1.70%)
Jul 26, 2023	46.68	48.02	46.45	47.67	30,791,624	+2.16(+4.74%)
Jul 25, 2023	46.43	46.81	45.25	45.51	35,756,968	-0.88(-1.89%)
Jul 24, 2023	45.16	46.53	45.16	46.39	18,585,988	+1.14(+2.52%)
Jul 21, 2023	46.29	46.29	45.08	45.25	20,420,626	-0.58(-1.26%)
Jul 20, 2023	45.85	46.02	44.97	45.82	26,923,582	-0.18(-0.38%)
Jul 19, 2023	44.88	46.11	44.40	46.00	31,572,846	+1.39(+3.11%)
Jul 18, 2023	42.85	44.70	42.81	44.61	30,681,140	+1.80(+4.22%)
Jul 17, 2023	41.95	43.09	41.78	42.81	14,883,190	+0.73(+1.74%)
Jul 14, 2023	43.29	43.31	41.71	42.08	23,284,114	-0.80(-1.87%)
Jul 13, 2023	42.43	43.15	42.09	42.88	16,489,196	+0.72(+1.71%)
Jul 12, 2023	42.19	42.74	41.86	42.15	20,055,300	+0.83(+2.01%)
Jul 11, 2023	40.92	41.46	40.54	41.32	13,485,522	+0.55(+1.34%)
Jul 10, 2023	40.31	41.30	40.13	40.78	14,310,894	+0.32(+0.80%)
Jul 07, 2023	39.53	40.84	39.53	40.46	16,221,322	+0.86(+2.17%)
Jul 06, 2023	39.56	39.80	38.84	39.60	21,687,180	-0.61(-1.53%)
Jul 05, 2023	40.30	40.80	39.82	40.21	13,261,131	-0.54(-1.32%)

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.