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 (%)
Mar 28, 2024	49.96	50.25	49.80	50.28	10,248,934	+0.26(+0.52%)
Mar 27, 2024	48.36	50.05	48.36	50.02	12,923,361	+1.78(+3.69%)
Mar 26, 2024	48.81	49.04	48.20	48.24	5,388,937	-0.30(-0.62%)
Mar 25, 2024	48.57	49.13	48.44	48.54	7,032,541	+0.07(+0.14%)
Mar 22, 2024	49.62	49.84	48.38	48.47	10,917,132	-1.07(-2.16%)
Mar 21, 2024	49.10	50.04	49.10	49.54	13,327,041	+0.72(+1.47%)
Mar 20, 2024	47.14	49.26	46.98	48.82	17,996,648	+1.48(+3.13%)
Mar 19, 2024	47.03	47.65	47.00	47.34	7,533,525	+0.16(+0.34%)
Mar 18, 2024	47.50	47.60	47.03	47.18	7,759,048	-0.30(-0.63%)
Mar 15, 2024	46.89	47.94	46.89	47.48	13,987,940	+0.25(+0.53%)
Mar 14, 2024	48.23	48.43	46.90	47.23	19,324,474	-1.26(-2.60%)
Mar 13, 2024	48.40	49.08	48.22	48.49	8,103,516	+0.05(+0.10%)
Mar 12, 2024	48.83	49.03	48.17	48.44	13,044,428	-0.49(-0.99%)
Mar 11, 2024	49.00	49.34	48.69	48.93	11,274,366	-0.25(-0.50%)
Mar 08, 2024	49.71	50.05	49.11	49.18	12,173,557	+0.04(+0.08%)
Mar 07, 2024	49.67	50.10	48.99	49.14	14,759,964	+0.07(+0.14%)
Mar 06, 2024	48.80	49.96	47.59	49.07	52,456,160	-0.06(-0.12%)
Mar 05, 2024	46.97	49.33	46.97	49.13	23,131,858	+1.90(+4.03%)
Mar 04, 2024	47.32	48.17	47.14	47.22	17,605,508	-0.01(-0.02%)

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.