Scarica l'app Stockscreener
61.59
1.61%
-1.01
Dopo l'orario di chiusura:
61.58
-0.01
-0.02%
Storico Dei Prezzi Delle Azioni Di Spdr S P Regional Banking Etf (KRE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-15 | $62.80 | $61.57 | $1.23 | 17,535,827.0 | -1.61% |
| 2025-08-14 | $62.66 | $61.65 | $1.02 | 14,328,951.0 | -0.06% |
| 2025-08-13 | $62.68 | $61.58 | $1.10 | 24,062,445.0 | +1.79% |
| 2025-08-12 | $61.61 | $59.88 | $1.73 | 23,273,174.0 | +3.60% |
| 2025-08-11 | $59.99 | $59.16 | $0.8313 | 13,597,491.0 | -0.27% |
| 2025-08-08 | $59.74 | $58.90 | $0.845 | 12,999,533.0 | +1.21% |
| 2025-08-07 | $60.09 | $58.65 | $1.45 | 17,385,347.0 | -0.88% |
| 2025-08-06 | $59.96 | $59.30 | $0.665 | 12,744,374.0 | -0.80% |
| 2025-08-05 | $59.89 | $58.55 | $1.34 | 18,271,778.0 | +0.34% |
| 2025-08-04 | $59.69 | $58.77 | $0.9122 | 17,333,321.0 | +1.41% |
| 2025-08-01 | $59.25 | $57.78 | $1.47 | 28,220,192.0 | -2.06% |
| 2025-07-31 | $60.71 | $59.92 | $0.785 | 18,239,894.0 | -1.20% |
| 2025-07-30 | $62.04 | $60.47 | $1.57 | 15,811,319.0 | -1.28% |
| 2025-07-29 | $62.38 | $61.42 | $0.955 | 10,504,956.0 | -0.48% |
| 2025-07-28 | $62.27 | $61.49 | $0.78 | 9,173,966.0 | -0.08% |
| 2025-07-25 | $62.03 | $60.84 | $1.20 | 19,279,217.0 | -0.40% |
| 2025-07-24 | $63.17 | $62.06 | $1.11 | 15,173,840.0 | -1.86% |
| 2025-07-23 | $63.45 | $63.02 | $0.43 | 4,803,449.0 | +0.00% |
| 2025-07-22 | $63.91 | $62.75 | $1.16 | 13,735,536.0 | +0.46% |
| 2025-07-21 | $64.14 | $63.02 | $1.12 | 10,760,538.0 | -0.32% |
| 2025-07-18 | $63.70 | $62.77 | $0.93 | 15,603,530.0 | +0.16% |
| 2025-07-17 | $63.25 | $61.84 | $1.41 | 12,273,743.0 | +2.04% |
Spdr S P Regional Banking Etf Stock (KRE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr S P Regional Banking Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KRE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr S P Regional Banking Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr S P Regional Banking Etf Storia dei prezzi delle azioni (KRE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $62.80 | $57.78 | $5.02 | 217,288,260.0 | +2.55% |
| 2025-07 | $64.14 | $59.04 | $5.10 | 337,919,370.0 | +1.13% |
| 2025-06 | $60.02 | $55.55 | $4.47 | 244,107,381.0 | +4.41% |
| 2025-05 | $59.95 | $53.71 | $6.23 | 211,460,667.0 | +5.08% |
| 2025-04 | $57.28 | $47.06 | $10.22 | 425,203,603.0 | -4.78% |
| 2025-03 | $62.75 | $54.55 | $8.20 | 276,638,069.0 | -8.41% |
| 2025-02 | $65.56 | $60.60 | $4.96 | 201,931,204.0 | -3.26% |
| 2025-01 | $65.01 | $57.67 | $7.34 | 242,165,367.0 | +6.31% |
Spdr S P Regional Banking Etf Storia dei prezzi delle azioni (KRE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $67.97 | $59.28 | $8.69 | 241,936,369.0 | -10.79% |
| 2024-11 | $70.25 | $57.39 | $12.86 | 331,872,075.0 | +14.89% |
| 2024-10 | $60.82 | $53.89 | $6.93 | 297,022,761.0 | +4.15% |
| 2024-09 | $59.14 | $52.76 | $6.38 | 248,824,170.0 | -2.13% |
| 2024-08 | $58.43 | $50.53 | $7.90 | 308,798,774.0 | -0.77% |
| 2024-07 | $59.59 | $47.67 | $11.92 | 402,189,380.0 | +18.70% |
| 2024-06 | $49.40 | $45.76 | $3.64 | 243,351,056.0 | +0.51% |
| 2024-05 | $51.75 | $47.00 | $4.75 | 251,308,071.0 | +3.89% |
| 2024-04 | $50.40 | $45.46 | $4.94 | 276,635,324.0 | -6.48% |
| 2024-03 | $50.50 | $46.59 | $3.91 | 292,663,675.0 | +4.45% |
| 2024-02 | $50.07 | $45.67 | $4.40 | 356,942,618.0 | -3.14% |
| 2024-01 | $53.22 | $48.43 | $4.79 | 298,640,755.0 | -5.21% |
Spdr S P Regional Banking Etf Storia dei prezzi delle azioni (KRE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $54.47 | $44.65 | $9.82 | 318,341,319.0 | +16.20% |
| 2023-11 | $45.68 | $39.20 | $6.48 | 313,091,589.0 | +13.74% |
| 2023-10 | $42.91 | $37.66 | $5.26 | 411,093,317.0 | -5.03% |
| 2023-09 | $45.82 | $40.54 | $5.28 | 259,448,338.0 | -6.26% |
| 2023-08 | $49.09 | $42.81 | $6.27 | 276,974,866.0 | -8.48% |
| 2023-07 | $49.56 | $39.81 | $9.75 | 396,730,301.0 | +19.25% |
| 2023-06 | $44.98 | $38.71 | $6.27 | 452,311,907.0 | +4.77% |
| 2023-05 | $42.83 | $34.52 | $8.31 | 753,689,434.0 | -8.65% |
| 2023-04 | $44.59 | $40.67 | $3.92 | 438,762,027.0 | -2.74% |
| 2023-03 | $61.37 | $41.28 | $20.09 | 913,381,796.0 | -28.75% |
| 2023-02 | $65.31 | $60.76 | $4.55 | 113,192,878.0 | -0.90% |
| 2023-01 | $62.13 | $57.28 | $4.85 | 147,226,494.0 | +5.75% |
0.12%
0.59%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):