Scarica l'app Stockscreener
67.08
0.47%
-0.32
Dopo l'orario di chiusura:
66.97
-0.11
-0.16%
Storico Dei Prezzi Delle Azioni Di State Street Spdr S P Regional Banking Etf (KRE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-12 | $67.68 | $66.67 | $1.01 | 16,795,304.0 | -0.47% |
| 2025-12-11 | $67.97 | $66.73 | $1.24 | 18,201,603.0 | +0.52% |
| 2025-12-10 | $67.42 | $64.77 | $2.65 | 24,918,485.0 | +3.46% |
| 2025-12-09 | $65.76 | $64.75 | $1.01 | 10,689,769.0 | -0.20% |
| 2025-12-08 | $65.40 | $64.59 | $0.81 | 11,742,847.0 | +0.34% |
| 2025-12-05 | $65.00 | $64.50 | $0.51 | 11,002,175.0 | -0.23% |
| 2025-12-04 | $65.17 | $64.40 | $0.77 | 12,312,422.0 | +0.34% |
| 2025-12-03 | $64.76 | $63.39 | $1.37 | 13,931,700.0 | +2.08% |
| 2025-12-02 | $64.11 | $63.28 | $0.83 | 10,005,821.0 | -0.55% |
| 2025-12-01 | $63.99 | $62.54 | $1.45 | 12,174,063.0 | +1.10% |
| 2025-11-28 | $63.38 | $62.88 | $0.505 | 6,861,710.0 | -0.28% |
| 2025-11-26 | $63.70 | $63.08 | $0.625 | 12,101,698.0 | -0.38% |
| 2025-11-25 | $63.80 | $61.96 | $1.84 | 20,753,253.0 | +2.84% |
| 2025-11-24 | $61.95 | $61.09 | $0.86 | 14,685,953.0 | +0.08% |
| 2025-11-21 | $62.17 | $59.79 | $2.38 | 28,163,418.0 | +3.39% |
| 2025-11-20 | $61.17 | $59.42 | $1.75 | 20,464,242.0 | -0.33% |
| 2025-11-19 | $59.91 | $59.14 | $0.765 | 11,086,703.0 | +1.06% |
| 2025-11-18 | $59.62 | $58.20 | $1.41 | 18,150,731.0 | +0.90% |
| 2025-11-17 | $60.88 | $58.44 | $2.44 | 17,570,039.0 | -3.76% |
State Street 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 State Street 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 State Street Spdr S P Regional Banking Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
State Street Spdr S P Regional Banking Etf Storia dei prezzi delle azioni (KRE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $67.97 | $62.54 | $5.43 | 158,569,493.0 | +6.49% |
| 2025-11 | $63.80 | $58.20 | $5.60 | 287,086,416.0 | +4.98% |
| 2025-10 | $65.02 | $57.55 | $7.47 | 501,253,348.0 | -5.21% |
| 2025-09 | $66.97 | $62.45 | $4.52 | 317,596,045.0 | -3.37% |
| 2025-08 | $66.06 | $57.78 | $8.28 | 344,128,157.0 | +9.07% |
| 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% |
State Street 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% |
State Street 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% |
0.33%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):