Indicators

S&P Regional Banking ETF SPDR (NY: KRE )

49.10 +1.47 (+3.09%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	48.02	49.24	47.90	49.10	28,137,358	+1.47(+3.09%)
Jun 27, 2024	47.12	47.63	46.80	47.63	8,201,357	+0.50(+1.06%)
Jun 26, 2024	46.78	47.21	46.47	47.13	7,670,385	+0.20(+0.43%)
Jun 25, 2024	47.26	47.62	46.90	46.93	9,192,811	-0.65(-1.37%)
Jun 24, 2024	46.93	48.03	46.69	47.58	14,404,458	+0.96(+2.06%)
Jun 21, 2024	46.62	46.68	46.25	46.62	8,777,747	-0.09(-0.19%)
Jun 20, 2024	46.44	46.81	46.35	46.71	7,940,841	+0.08(+0.17%)
Jun 18, 2024	46.42	46.96	46.26	46.63	8,960,658	+0.12(+0.26%)
Jun 17, 2024	45.78	46.55	45.41	46.51	12,573,549	+0.77(+1.69%)
Jun 14, 2024	45.84	46.15	45.44	45.74	12,440,291	-0.59(-1.26%)
Jun 13, 2024	46.79	46.94	46.06	46.32	13,428,430	-0.74(-1.58%)
Jun 12, 2024	47.17	48.00	46.64	47.06	25,877,438	+1.14(+2.48%)
Jun 11, 2024	45.90	46.09	45.38	45.92	17,201,056	-0.17(-0.37%)
Jun 10, 2024	46.32	46.51	45.75	46.09	10,884,963	-0.72(-1.55%)
Jun 07, 2024	46.54	47.07	46.50	46.82	12,018,807	-0.21(-0.44%)
Jun 06, 2024	46.87	47.17	46.60	47.02	11,036,610	+0.12(+0.25%)
Jun 05, 2024	47.18	47.18	46.60	46.91	8,810,405	+0.15(+0.32%)
Jun 04, 2024	46.98	47.26	46.64	46.76	19,609,724	-0.84(-1.77%)

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.