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 (%)
Apr 29, 2022	59.76	60.20	57.97	58.14	14,270,328	-1.89(-3.15%)
Apr 28, 2022	59.83	60.22	58.87	60.03	10,514,863	+0.87(+1.48%)
Apr 27, 2022	59.21	59.79	58.81	59.16	13,091,545	-0.04(-0.06%)
Apr 26, 2022	60.15	60.76	59.13	59.20	12,186,703	-1.88(-3.08%)
Apr 25, 2022	60.43	61.20	59.33	61.08	13,103,362	+0.07(+0.11%)
Apr 22, 2022	62.24	62.37	60.97	61.01	13,229,809	-1.31(-2.10%)
Apr 21, 2022	64.10	64.52	61.99	62.32	14,301,700	-1.31(-2.05%)
Apr 20, 2022	63.60	64.30	63.47	63.62	11,364,161	+0.39(+0.62%)
Apr 19, 2022	61.52	63.35	61.49	63.23	17,653,140	+2.20(+3.61%)
Apr 18, 2022	60.57	61.29	60.52	61.03	9,960,915	+0.21(+0.34%)
Apr 14, 2022	61.67	62.04	60.62	60.82	12,432,396	-0.79(-1.28%)
Apr 13, 2022	60.39	61.70	59.99	61.61	10,675,115	+0.86(+1.41%)
Apr 12, 2022	61.32	62.19	60.42	60.76	13,322,791	-0.56(-0.92%)
Apr 11, 2022	60.99	62.45	60.98	61.32	9,983,411	+0.22(+0.35%)
Apr 08, 2022	61.54	61.92	60.81	61.10	9,850,191	-0.09(-0.15%)
Apr 07, 2022	62.07	62.30	60.63	61.20	13,201,202	-0.79(-1.27%)
Apr 06, 2022	62.72	62.82	61.90	61.99	14,699,292	-0.94(-1.49%)
Apr 05, 2022	63.78	64.14	62.81	62.93	12,387,472	-0.89(-1.40%)
Apr 04, 2022	64.03	64.24	62.87	63.82	15,941,759	-0.34(-0.53%)

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.