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 28, 2014	31.18	31.80	31.18	31.58	6,106,587	+0.39(+1.24%)
Feb 27, 2014	30.96	31.22	30.82	31.19	2,286,137	+0.19(+0.61%)
Feb 26, 2014	30.60	31.10	30.60	31.00	4,291,491	+0.40(+1.29%)
Feb 25, 2014	30.74	30.81	30.56	30.61	2,196,621	-0.17(-0.57%)
Feb 24, 2014	30.38	30.90	30.20	30.78	5,810,222	+0.58(+1.91%)
Feb 21, 2014	30.04	30.30	30.00	30.20	9,417,740	+0.25(+0.82%)
Feb 20, 2014	30.03	30.13	29.63	29.96	13,149,369	+0.01(+0.03%)
Feb 19, 2014	30.71	30.79	29.85	29.95	13,606,237	-0.86(-2.80%)
Feb 18, 2014	30.80	30.96	30.59	30.81	1,201,573	+0.09(+0.31%)
Feb 14, 2014	30.38	30.72	30.72	30.72	1,999,762	+0.21(+0.70%)
Feb 13, 2014	30.15	30.54	30.06	30.50	1,911,845	+0.10(+0.31%)
Feb 12, 2014	30.61	30.91	30.29	30.41	4,202,223	-0.06(-0.18%)
Feb 11, 2014	30.05	30.52	30.00	30.46	5,525,509	+0.44(+1.45%)
Feb 10, 2014	30.02	30.15	29.70	30.03	2,675,013	+0.02(+0.05%)
Feb 07, 2014	30.11	30.23	29.75	30.01	3,327,375	+0.05(+0.16%)
Feb 06, 2014	29.63	29.97	29.52	29.97	3,732,219	+0.33(+1.12%)
Feb 05, 2014	29.59	29.74	29.42	29.63	2,325,968	-0.09(-0.29%)
Feb 04, 2014	29.32	29.90	29.14	29.72	5,014,225	+0.55(+1.90%)

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.