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 26, 2024	48.36	48.89	48.16	48.19	9,124,481	-0.28(-0.58%)
Apr 25, 2024	48.68	48.82	47.80	48.47	11,645,948	-0.54(-1.10%)
Apr 24, 2024	48.35	49.12	48.11	49.01	9,540,191	+0.28(+0.57%)
Apr 23, 2024	48.14	49.06	47.87	48.73	12,999,029	+0.55(+1.14%)
Apr 22, 2024	47.30	48.42	47.22	48.18	13,819,504	+0.86(+1.82%)
Apr 19, 2024	45.83	47.37	45.74	47.32	15,332,469	+1.21(+2.62%)
Apr 18, 2024	45.76	46.42	45.63	46.11	9,415,860	+0.28(+0.61%)
Apr 17, 2024	46.32	46.49	45.74	45.83	10,585,702	+0.08(+0.17%)
Apr 16, 2024	46.04	46.16	45.46	45.75	15,759,980	-0.59(-1.27%)
Apr 15, 2024	46.85	47.45	45.98	46.34	19,878,094	-0.18(-0.39%)
Apr 12, 2024	46.27	46.80	46.14	46.52	12,978,117	-0.42(-0.89%)
Apr 11, 2024	47.11	47.26	46.23	46.94	13,806,530	+0.04(+0.09%)
Apr 10, 2024	48.15	48.20	46.55	46.90	28,358,990	-2.45(-4.96%)
Apr 09, 2024	49.28	49.51	48.90	49.35	8,755,901	+0.32(+0.65%)
Apr 08, 2024	48.34	49.23	48.20	49.03	7,390,083	+0.82(+1.70%)
Apr 05, 2024	47.90	48.42	47.81	48.21	7,787,041	+0.03(+0.06%)
Apr 04, 2024	48.87	49.32	48.03	48.18	11,683,791	-0.10(-0.21%)
Apr 03, 2024	48.22	48.65	48.05	48.28	8,816,472	-0.10(-0.21%)
Apr 02, 2024	48.75	48.82	48.19	48.38	11,014,724	-0.91(-1.85%)

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.