Indicators

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

57.69 -1.19 (-2.02%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	59.35	59.73	57.83	58.38	10,742,218	-1.38(-2.31%)
Feb 25, 2021	62.25	62.45	59.67	59.76	15,219,919	-1.82(-2.95%)
Feb 24, 2021	60.13	61.83	60.07	61.58	14,668,727	+1.83(+3.06%)
Feb 23, 2021	59.57	59.93	58.87	59.75	17,079,972	+0.59(+1.00%)
Feb 22, 2021	57.87	59.55	57.86	59.16	8,136,446	+1.19(+2.05%)
Feb 19, 2021	56.53	58.06	56.44	57.97	5,107,003	+1.80(+3.20%)
Feb 18, 2021	56.38	56.74	55.74	56.17	4,228,581	-0.66(-1.17%)
Feb 17, 2021	56.89	57.50	56.45	56.84	5,193,934	-0.17(-0.30%)
Feb 16, 2021	56.27	57.31	56.04	57.01	11,635,278	+1.52(+2.73%)
Feb 12, 2021	55.00	55.78	54.66	55.49	6,160,014	+0.52(+0.94%)
Feb 11, 2021	55.46	55.77	54.17	54.98	8,159,672	-0.37(-0.67%)
Feb 10, 2021	55.58	56.14	55.00	55.35	8,590,601	-0.01(-0.02%)
Feb 09, 2021	54.59	55.40	54.22	55.36	5,424,640	+0.66(+1.21%)
Feb 08, 2021	53.89	54.71	53.71	54.69	4,646,492	+1.14(+2.12%)
Feb 05, 2021	54.09	54.33	53.20	53.56	6,391,596	-0.09(-0.17%)
Feb 04, 2021	52.33	53.89	52.30	53.65	13,008,736	+1.65(+3.18%)
Feb 03, 2021	51.62	52.06	51.15	52.00	5,421,301	+0.45(+0.86%)
Feb 02, 2021	51.01	51.86	50.64	51.55	7,433,089	+1.25(+2.49%)

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.