Indicators

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

46.93 -0.65 (-1.37%)

Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.43	13.91	13.19	13.33	0	-0.43(-3.14%)
Feb 26, 2009	13.61	14.47	13.55	13.76	10,210,259	+0.40(+2.96%)
Feb 25, 2009	13.18	13.81	12.58	13.37	9,222,103	+0.11(+0.83%)
Feb 24, 2009	12.52	13.27	12.30	13.26	5,546,760	+0.83(+6.72%)
Feb 23, 2009	12.77	13.18	12.41	12.42	4,941,746	-0.32(-2.53%)
Feb 20, 2009	12.53	12.88	12.03	12.74	8,309,909	+0.04(+0.35%)
Feb 19, 2009	13.55	13.71	12.70	12.70	4,149,206	-0.76(-5.66%)
Feb 18, 2009	13.88	13.96	13.30	13.46	4,277,187	-0.22(-1.61%)
Feb 17, 2009	14.10	14.19	13.68	13.68	6,847,110	-0.87(-5.99%)
Feb 13, 2009	15.15	15.19	14.54	14.55	5,870,017	-0.61(-4.01%)
Feb 12, 2009	15.02	15.22	14.39	15.16	6,395,084	-0.22(-1.43%)
Feb 11, 2009	15.09	15.65	14.93	15.38	7,502,184	+0.41(+2.74%)
Feb 10, 2009	16.34	16.54	14.96	14.97	7,200,096	-1.46(-8.87%)
Feb 09, 2009	16.40	16.79	16.24	16.43	3,937,335	+0.05(+0.31%)
Feb 06, 2009	15.28	16.47	15.18	16.38	7,488,587	+1.22(+8.07%)
Feb 05, 2009	14.82	15.54	14.44	15.15	5,365,075	+0.26(+1.72%)
Feb 04, 2009	14.87	15.42	14.85	14.90	3,443,022	+0.03(+0.20%)
Feb 03, 2009	15.37	15.37	14.54	14.87	2,855,421	-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.