NYSEARCA:KRE
SPDR S&P Regional Banking ETF Price (Quote)
$48.92
+0.210 (+0.431%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $46.98 | $51.75 | Friday, 24th May 2024 KRE stock ended at $48.92. This is 0.431% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.00% from a day low at $48.59 to a day high of $49.07. |
90 days | $45.46 | $51.75 | |
52 weeks | $37.66 | $54.46 |
Date | Open | High | Low | Close | Volume |
Feb 07, 2024 | $47.18 | $47.23 | $45.67 | $46.85 | 31 753 501 |
Feb 06, 2024 | $47.53 | $48.05 | $46.61 | $46.97 | 21 253 620 |
Feb 05, 2024 | $47.93 | $47.97 | $47.18 | $47.57 | 18 998 884 |
Feb 02, 2024 | $47.11 | $48.66 | $46.81 | $48.38 | 32 895 237 |
Feb 01, 2024 | $49.87 | $50.07 | $46.56 | $48.17 | 56 329 124 |
Jan 31, 2024 | $50.26 | $51.53 | $49.60 | $49.67 | 40 666 089 |
Jan 30, 2024 | $52.90 | $53.19 | $52.67 | $52.79 | 7 086 244 |
Jan 29, 2024 | $52.24 | $53.04 | $52.05 | $53.03 | 7 273 443 |
Jan 26, 2024 | $52.02 | $52.74 | $51.82 | $52.13 | 10 025 274 |
Jan 25, 2024 | $52.51 | $52.77 | $51.28 | $51.94 | 12 363 485 |
Jan 24, 2024 | $51.91 | $52.76 | $51.75 | $52.26 | 11 699 748 |
Jan 23, 2024 | $52.33 | $52.53 | $51.40 | $51.62 | 10 576 126 |
Jan 22, 2024 | $51.36 | $52.23 | $51.21 | $52.16 | 15 194 171 |
Jan 19, 2024 | $49.96 | $51.04 | $49.49 | $51.03 | 20 580 301 |
Jan 18, 2024 | $49.64 | $49.95 | $49.12 | $49.77 | 13 072 108 |
Jan 17, 2024 | $48.81 | $49.66 | $48.43 | $49.33 | 14 397 626 |
Jan 16, 2024 | $49.55 | $50.09 | $49.24 | $49.54 | 14 392 752 |
Jan 12, 2024 | $51.38 | $51.61 | $49.93 | $50.39 | 17 750 806 |
Jan 11, 2024 | $51.29 | $51.37 | $50.26 | $51.06 | 16 701 854 |
Jan 10, 2024 | $51.47 | $51.76 | $51.03 | $51.74 | 11 881 068 |
Jan 09, 2024 | $51.50 | $51.83 | $51.27 | $51.62 | 8 355 241 |
Jan 08, 2024 | $51.59 | $52.24 | $51.27 | $52.22 | 11 149 998 |
Jan 05, 2024 | $50.86 | $52.29 | $50.69 | $51.73 | 15 454 843 |
Jan 04, 2024 | $50.72 | $51.64 | $50.67 | $51.12 | 9 207 770 |
Jan 03, 2024 | $51.91 | $51.95 | $50.77 | $50.87 | 14 107 350 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KRE stock historical prices to predict future price movements?
Trend Analysis: Examine the KRE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KRE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.