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 (%)
Dec 29, 2023	52.68	52.71	51.97	52.02	9,491,060	-0.82(-1.56%)
Dec 28, 2023	52.51	52.87	52.41	52.84	7,711,285	+0.13(+0.24%)
Dec 27, 2023	52.86	52.98	52.41	52.71	6,623,083	-0.09(-0.17%)
Dec 26, 2023	52.09	52.99	51.90	52.80	11,672,689	+0.80(+1.55%)
Dec 22, 2023	52.08	52.55	51.70	52.00	10,833,184	+0.33(+0.63%)
Dec 21, 2023	51.60	51.97	51.08	51.67	11,854,370	+0.56(+1.09%)
Dec 20, 2023	52.08	52.75	51.08	51.11	15,074,971	-1.22(-2.33%)
Dec 19, 2023	51.69	52.52	51.37	52.33	15,137,197	+0.76(+1.48%)
Dec 18, 2023	52.28	52.51	51.52	51.57	15,790,184	-0.54(-1.04%)
Dec 15, 2023	53.06	53.14	51.78	52.11	24,192,470	-0.85(-1.60%)
Dec 14, 2023	52.26	53.60	51.99	52.96	40,382,256	+2.44(+4.83%)
Dec 13, 2023	47.72	50.56	47.52	50.52	28,417,704	+2.79(+5.86%)
Dec 12, 2023	47.95	48.12	47.63	47.72	9,977,242	-0.37(-0.78%)
Dec 11, 2023	48.13	48.34	47.81	48.10	8,867,451	-0.11(-0.22%)
Dec 08, 2023	47.80	48.56	47.33	48.21	13,823,983	+0.52(+1.09%)
Dec 07, 2023	46.98	47.71	46.82	47.69	11,291,259	+0.91(+1.94%)
Dec 06, 2023	47.17	48.31	46.70	46.78	17,466,212	+0.02(+0.04%)
Dec 05, 2023	47.07	47.20	46.61	46.76	13,855,219	-0.59(-1.25%)
Dec 04, 2023	46.12	47.48	46.08	47.35	20,859,134	+0.65(+1.39%)

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.