Indicators

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

57.69 -1.19 (-2.02%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	20.53	20.73	20.27	20.37	4,118,807	-0.09(-0.44%)
Feb 28, 2012	20.52	20.62	20.34	20.46	2,846,862	-0.08(-0.37%)
Feb 27, 2012	20.17	20.63	20.09	20.53	2,828,824	+0.16(+0.78%)
Feb 24, 2012	20.53	20.53	20.28	20.37	3,131,868	-0.15(-0.74%)
Feb 23, 2012	20.15	20.58	20.03	20.52	4,311,705	+0.40(+1.99%)
Feb 22, 2012	20.57	20.57	20.10	20.12	4,146,148	-0.50(-2.42%)
Feb 21, 2012	20.80	20.83	20.49	20.62	2,945,481	-0.13(-0.62%)
Feb 17, 2012	20.81	20.83	20.63	20.75	1,913,420	+0.08(+0.40%)
Feb 16, 2012	20.14	20.72	20.14	20.67	6,184,458	+0.46(+2.29%)
Feb 15, 2012	20.31	20.40	20.11	20.21	4,553,592	+0.03(+0.15%)
Feb 14, 2012	20.27	20.30	19.97	20.18	3,120,386	-0.23(-1.11%)
Feb 13, 2012	20.34	20.42	20.21	20.40	2,848,913	+0.32(+1.58%)
Feb 10, 2012	20.24	20.24	20.03	20.09	2,966,245	-0.33(-1.60%)
Feb 09, 2012	20.59	20.63	20.28	20.41	4,383,672	-0.11(-0.55%)
Feb 08, 2012	20.41	20.62	20.22	20.52	3,291,989	+0.11(+0.52%)
Feb 07, 2012	20.34	20.53	20.25	20.42	1,674,897	+0.03(+0.15%)
Feb 06, 2012	20.53	20.54	20.33	20.39	3,156,610	-0.21(-1.03%)
Feb 03, 2012	20.30	20.62	20.29	20.60	4,800,406	+0.58(+2.87%)
Feb 02, 2012	19.92	20.10	19.81	20.02	5,395,522	+0.11(+0.57%)

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.