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 (%)
Apr 28, 2023	40.49	41.58	40.40	41.23	31,453,886	+0.71(+1.74%)
Apr 27, 2023	39.86	40.73	39.86	40.53	17,362,118	+0.74(+1.87%)
Apr 26, 2023	39.67	40.55	39.31	39.78	32,703,774	+0.24(+0.61%)
Apr 25, 2023	40.64	40.73	39.40	39.54	36,875,596	-1.74(-4.21%)
Apr 24, 2023	41.40	41.97	41.19	41.28	16,024,801	-0.21(-0.51%)
Apr 21, 2023	41.87	41.91	41.15	41.49	21,031,654	-0.53(-1.26%)
Apr 20, 2023	42.09	42.78	41.71	42.02	28,459,308	-0.80(-1.87%)
Apr 19, 2023	41.66	43.10	41.33	42.83	30,041,408	+1.62(+3.94%)
Apr 18, 2023	42.14	42.17	40.93	41.20	19,668,816	-0.91(-2.16%)
Apr 17, 2023	40.74	42.12	40.27	42.11	25,488,664	+1.22(+2.98%)
Apr 14, 2023	42.33	42.51	40.61	40.89	33,328,040	-0.81(-1.95%)
Apr 13, 2023	41.28	41.91	40.75	41.71	21,090,158	+0.63(+1.53%)
Apr 12, 2023	41.84	42.00	40.87	41.08	17,322,168	-0.45(-1.09%)
Apr 11, 2023	41.69	41.83	41.23	41.53	13,929,954	+0.12(+0.28%)
Apr 10, 2023	40.84	41.83	40.62	41.42	15,991,146	+0.21(+0.52%)
Apr 06, 2023	40.57	41.43	40.55	41.20	20,539,666	+0.60(+1.48%)
Apr 05, 2023	40.21	40.83	40.06	40.60	29,753,428	-0.42(-1.01%)
Apr 04, 2023	42.16	42.26	40.36	41.02	25,845,638	-0.93(-2.21%)

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.