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 (%)
Jun 30, 2014	32.06	32.19	31.83	32.14	2,929,971	-0.01(-0.02%)
Jun 27, 2014	31.90	32.19	31.87	32.15	2,283,832	+0.12(+0.37%)
Jun 26, 2014	31.90	32.06	31.51	32.03	2,454,152	+0.05(+0.15%)
Jun 25, 2014	31.62	32.03	31.25	31.98	3,824,467	+0.22(+0.70%)
Jun 24, 2014	31.95	32.37	31.74	31.76	4,029,221	-0.28(-0.87%)
Jun 23, 2014	32.20	32.29	31.97	32.04	1,394,913	-0.19(-0.59%)
Jun 20, 2014	32.16	32.36	32.06	32.23	2,474,409	+0.17(+0.51%)
Jun 19, 2014	32.33	32.33	31.92	32.07	3,705,168	-0.16(-0.49%)
Jun 18, 2014	32.07	32.30	31.82	32.22	6,621,264	+0.21(+0.67%)
Jun 17, 2014	31.34	32.18	31.34	32.01	3,026,123	+0.57(+1.82%)
Jun 16, 2014	31.58	31.59	31.26	31.44	3,602,467	-0.18(-0.58%)
Jun 13, 2014	31.79	32.07	31.53	31.62	3,996,731	-0.08(-0.25%)
Jun 12, 2014	31.85	31.95	31.55	31.70	3,867,302	-0.12(-0.37%)
Jun 11, 2014	32.03	32.09	31.73	31.82	1,939,255	-0.38(-1.18%)
Jun 10, 2014	32.30	32.30	32.03	32.20	3,247,276	+0.36(+1.12%)
Jun 06, 2014	31.66	31.99	31.57	31.84	3,724,451	+0.33(+1.03%)
Jun 05, 2014	31.05	31.61	30.77	31.52	4,516,911	+0.60(+1.93%)
Jun 04, 2014	30.81	31.03	30.80	30.92	3,693,383	+0.07(+0.23%)
Jun 03, 2014	30.70	31.10	30.63	30.85	5,073,627	+0.10(+0.34%)

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.