Indicators

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

50.35 -0.06 (-0.12%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		49.81	49.81	49.81	0	-0.51(-1.01%)
Dec 28, 2017	50.12	50.33	49.95	50.32	3,762,682	+0.27(+0.54%)
Dec 27, 2017	50.31	50.40	49.96	50.05	3,397,026	-0.23(-0.45%)
Dec 26, 2017	50.73	50.91	50.11	50.28	4,302,270	-0.47(-0.92%)
Dec 22, 2017	51.09	51.09	50.38	50.74	4,203,760	-0.19(-0.37%)
Dec 21, 2017	50.55	51.10	50.47	50.93	6,846,617	+0.67(+1.33%)
Dec 20, 2017	50.85	50.94	49.79	50.26	11,007,788	-0.20(-0.40%)
Dec 19, 2017	50.96	50.97	50.39	50.46	5,972,292	-0.20(-0.40%)
Dec 18, 2017	50.38	50.92	50.31	50.66	8,345,144	+0.67(+1.34%)
Dec 15, 2017	49.23	50.52	49.02	50.00	17,174,484	+1.05(+2.14%)
Dec 14, 2017	49.68	49.85	48.74	48.95	19,120,682	-0.51(-1.04%)
Dec 13, 2017	49.89	50.37	49.39	49.46	11,893,807	-0.54(-1.08%)
Dec 12, 2017	49.83	50.22	49.59	50.00	10,496,083	+0.43(+0.87%)
Dec 11, 2017	49.95	50.12	49.42	49.57	6,526,882	-0.40(-0.79%)
Dec 08, 2017	50.32	50.35	49.65	49.97	9,752,870	+0.02(+0.03%)
Dec 07, 2017	49.42	50.26	49.26	49.95	9,933,764	+0.35(+0.71%)
Dec 06, 2017	49.74	50.18	49.47	49.60	9,336,380	-0.29(-0.57%)
Dec 05, 2017	50.66	51.14	49.84	49.89	12,500,119	-0.98(-1.92%)
Dec 04, 2017	51.25	51.63	50.77	50.86	18,570,080	+0.85(+1.70%)

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.