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 29, 2012	20.70	20.90	20.45	20.54	4,084,558	-0.09(-0.44%)
Feb 28, 2012	20.69	20.80	20.51	20.63	2,823,189	-0.08(-0.37%)
Feb 27, 2012	20.34	20.81	20.25	20.70	2,805,302	+0.16(+0.78%)
Feb 24, 2012	20.70	20.70	20.45	20.54	3,105,825	-0.15(-0.74%)
Feb 23, 2012	20.32	20.75	20.20	20.70	4,275,851	+0.40(+1.99%)
Feb 22, 2012	20.74	20.74	20.27	20.29	4,111,671	-0.50(-2.42%)
Feb 21, 2012	20.97	21.00	20.66	20.80	2,920,988	-0.13(-0.62%)
Feb 17, 2012	20.99	21.00	20.80	20.93	1,897,509	+0.08(+0.40%)
Feb 16, 2012	20.31	20.90	20.31	20.84	6,133,032	+0.47(+2.29%)
Feb 15, 2012	20.48	20.57	20.28	20.38	4,515,727	+0.03(+0.15%)
Feb 14, 2012	20.45	20.47	20.13	20.35	3,094,439	-0.23(-1.11%)
Feb 13, 2012	20.51	20.59	20.38	20.57	2,825,224	+0.32(+1.58%)
Feb 10, 2012	20.41	20.41	20.20	20.25	2,941,579	-0.33(-1.60%)
Feb 09, 2012	20.76	20.80	20.45	20.58	4,347,220	-0.11(-0.55%)
Feb 08, 2012	20.58	20.80	20.39	20.70	3,264,615	+0.11(+0.52%)
Feb 07, 2012	20.51	20.70	20.42	20.59	1,660,969	+0.03(+0.15%)
Feb 06, 2012	20.70	20.71	20.50	20.56	3,130,361	-0.21(-1.03%)
Feb 03, 2012	20.47	20.80	20.46	20.77	4,760,489	+0.58(+2.87%)
Feb 02, 2012	20.09	20.27	19.98	20.19	5,350,656	+0.11(+0.57%)

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.