Indicators

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

46.12 -0.59 (-1.26%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.54	14.02	13.30	13.44	0	-0.44(-3.14%)
Feb 26, 2009	13.72	14.59	13.66	13.88	10,125,143	+0.40(+2.96%)
Feb 25, 2009	13.29	13.93	12.69	13.48	9,145,224	+0.11(+0.83%)
Feb 24, 2009	12.62	13.38	12.41	13.37	5,500,520	+0.84(+6.72%)
Feb 23, 2009	12.88	13.29	12.51	12.53	4,900,550	-0.33(-2.53%)
Feb 20, 2009	12.64	12.99	12.13	12.85	8,240,634	+0.04(+0.35%)
Feb 19, 2009	13.66	13.83	12.81	12.81	4,114,617	-0.77(-5.66%)
Feb 18, 2009	14.00	14.08	13.41	13.57	4,241,531	-0.22(-1.61%)
Feb 17, 2009	14.22	14.31	13.80	13.80	6,790,030	-0.88(-5.99%)
Feb 13, 2009	15.27	15.32	14.67	14.67	5,821,082	-0.61(-4.01%)
Feb 12, 2009	15.15	15.35	14.51	15.29	6,341,772	-0.22(-1.43%)
Feb 11, 2009	15.21	15.78	15.06	15.51	7,439,643	+0.41(+2.74%)
Feb 10, 2009	16.48	16.68	15.09	15.10	7,140,074	-1.47(-8.87%)
Feb 09, 2009	16.54	16.93	16.37	16.57	3,904,512	+0.05(+0.31%)
Feb 06, 2009	15.41	16.61	15.31	16.51	7,426,160	+1.23(+8.07%)
Feb 05, 2009	14.95	15.67	14.56	15.28	5,320,349	+0.26(+1.72%)
Feb 04, 2009	15.00	15.55	14.97	15.02	3,414,320	+0.03(+0.20%)
Feb 03, 2009	15.49	15.49	14.67	14.99	2,831,617	-0.37(-2.40%)

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.