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 (%)
Jan 31, 2023	57.90	59.55	57.77	59.54	7,157,403	+1.73(+2.98%)
Jan 30, 2023	57.95	58.52	57.80	57.81	5,273,313	-0.59(-1.02%)
Jan 27, 2023	57.98	58.57	57.78	58.41	6,565,249	+0.36(+0.63%)
Jan 26, 2023	58.07	58.38	57.38	58.04	5,506,009	+0.40(+0.70%)
Jan 25, 2023	57.03	57.67	56.57	57.64	7,042,955	+0.13(+0.23%)
Jan 24, 2023	58.10	58.16	57.24	57.51	8,281,253	-0.69(-1.19%)
Jan 23, 2023	57.42	58.55	57.41	58.20	8,564,224	+0.91(+1.59%)
Jan 20, 2023	56.10	57.31	56.02	57.29	8,986,869	+1.54(+2.77%)
Jan 19, 2023	55.38	55.91	54.90	55.74	11,492,313	+0.07(+0.12%)
Jan 18, 2023	57.38	57.39	55.66	55.68	14,866,745	-2.06(-3.57%)
Jan 17, 2023	58.09	58.33	57.43	57.74	8,018,948	-0.35(-0.61%)
Jan 13, 2023	57.41	58.23	56.72	58.09	8,172,173	-0.07(-0.12%)
Jan 12, 2023	57.76	58.54	57.48	58.16	6,225,551	+0.71(+1.23%)
Jan 11, 2023	57.29	57.55	56.95	57.45	4,290,202	+0.32(+0.55%)
Jan 10, 2023	56.63	57.30	56.29	57.13	4,934,693	+0.43(+0.76%)
Jan 09, 2023	57.36	57.46	56.58	56.70	8,368,218	-0.52(-0.90%)
Jan 06, 2023	55.91	57.33	55.76	57.22	7,516,883	+1.63(+2.93%)
Jan 05, 2023	55.89	56.02	55.11	55.59	7,708,497	-1.07(-1.89%)
Jan 04, 2023	56.37	57.36	56.31	56.66	6,684,936	+0.76(+1.35%)

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.