Indicators

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

55.92 +0.07 (+0.13%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	47.45	48.11	47.02	47.36	12,103,446	+0.64(+1.37%)
Feb 28, 2024	46.91	47.26	46.66	46.72	7,906,558	-0.51(-1.08%)
Feb 27, 2024	46.88	47.45	46.85	47.23	10,254,092	+0.58(+1.24%)
Feb 26, 2024	47.00	47.40	46.33	46.65	9,708,875	-0.44(-0.94%)
Feb 23, 2024	47.20	47.59	46.72	47.09	12,675,423	-0.10(-0.21%)
Feb 22, 2024	47.40	47.72	46.92	47.19	9,702,903	-0.04(-0.08%)
Feb 21, 2024	47.25	47.43	46.85	47.23	10,559,966	-0.31(-0.66%)
Feb 20, 2024	47.32	47.93	47.21	47.55	9,378,894	-0.37(-0.78%)
Feb 16, 2024	47.94	48.34	47.38	47.92	11,312,803	-0.50(-1.04%)
Feb 15, 2024	47.23	48.73	47.23	48.42	18,082,024	+1.50(+3.19%)
Feb 14, 2024	46.68	47.00	46.08	46.93	12,675,692	+0.86(+1.86%)
Feb 13, 2024	46.54	46.78	45.32	46.07	28,706,638	-2.04(-4.23%)
Feb 12, 2024	47.12	48.61	47.03	48.11	17,561,854	+1.01(+2.15%)
Feb 09, 2024	46.32	47.21	45.76	47.09	15,357,673	+0.82(+1.76%)
Feb 08, 2024	45.70	46.39	45.64	46.28	12,783,000	+0.19(+0.41%)
Feb 07, 2024	46.42	46.47	44.93	46.09	32,398,468	-0.12(-0.26%)
Feb 06, 2024	46.76	47.27	45.86	46.21	21,680,364	-0.59(-1.26%)
Feb 05, 2024	47.15	47.19	46.42	46.80	19,339,310	-0.79(-1.65%)
Feb 02, 2024	46.35	47.88	46.05	47.59	33,529,602	+0.22(+0.46%)

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.