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 (%)
Sep 28, 2018	50.75	51.13	50.53	50.88	8,541,200	-0.07(-0.13%)
Sep 27, 2018	51.48	51.59	50.85	50.95	8,213,890	-0.43(-0.83%)
Sep 26, 2018	52.43	52.53	51.35	51.37	10,202,215	-1.05(-2.01%)
Sep 25, 2018	52.63	52.72	52.32	52.43	3,635,594	-0.05(-0.10%)
Sep 24, 2018	53.39	53.39	52.31	52.48	6,434,480	-0.84(-1.57%)
Sep 21, 2018	53.63	53.76	53.24	53.32	8,182,065	-0.29(-0.53%)
Sep 20, 2018	53.19	53.84	53.15	53.60	10,355,896	+0.69(+1.30%)
Sep 19, 2018	52.17	53.04	52.17	52.91	7,771,655	+0.69(+1.32%)
Sep 18, 2018	52.47	52.51	52.09	52.22	6,324,050	-0.21(-0.41%)
Sep 17, 2018	52.83	53.04	52.28	52.43	6,097,483	-0.43(-0.81%)
Sep 14, 2018	52.44	52.94	52.41	52.86	6,305,145	+0.53(+1.01%)
Sep 13, 2018	52.97	53.16	52.28	52.33	10,871,797	-0.60(-1.13%)
Sep 12, 2018	53.65	53.93	52.83	52.93	10,592,437	-1.01(-1.88%)
Sep 11, 2018	53.70	54.26	53.53	53.94	4,222,897	+0.09(+0.17%)
Sep 10, 2018	54.14	54.26	53.75	53.85	2,697,798	-0.13(-0.24%)
Sep 07, 2018	54.21	54.25	53.59	53.98	3,147,645	+0.15(+0.29%)
Sep 06, 2018	54.16	54.36	53.82	53.82	5,799,210	-0.38(-0.71%)
Sep 05, 2018	54.03	54.40	53.85	54.21	2,910,507	+0.11(+0.20%)

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.