SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
56.60
-0.04 (-0.07%)
At close: Jun 5, 2025, 4:00 PM
56.84
+0.24 (0.42%)
Pre-market: Jun 6, 2025, 4:00 AM EDT
KRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 56.67 | 56.96 | 56.11 | 56.60 | 56.60 | -0.07% | 8,930,513 |
| Jun 4, 2025 | 57.30 | 57.59 | 56.63 | 56.64 | 56.64 | -1.24% | 9,937,265 |
| Jun 3, 2025 | 56.25 | 57.52 | 56.13 | 57.35 | 57.35 | 1.58% | 9,811,667 |
| Jun 2, 2025 | 56.65 | 56.75 | 55.61 | 56.46 | 56.46 | -0.74% | 9,411,960 |
| May 30, 2025 | 57.02 | 57.18 | 56.52 | 56.88 | 56.88 | -0.72% | 7,450,686 |
| May 29, 2025 | 57.02 | 57.29 | 56.60 | 57.29 | 57.29 | 0.86% | 11,238,990 |
| May 28, 2025 | 57.57 | 57.90 | 56.76 | 56.80 | 56.80 | -1.63% | 9,277,215 |
| May 27, 2025 | 57.11 | 57.78 | 56.47 | 57.74 | 57.74 | 2.38% | 10,649,397 |
| May 23, 2025 | 55.39 | 56.68 | 55.37 | 56.40 | 56.40 | -0.44% | 12,386,027 |
| May 22, 2025 | 56.44 | 57.17 | 56.27 | 56.65 | 56.65 | - | 11,582,424 |
| May 21, 2025 | 58.15 | 58.30 | 56.61 | 56.65 | 56.65 | -3.54% | 14,385,403 |
| May 20, 2025 | 58.93 | 58.97 | 58.54 | 58.73 | 58.73 | -0.46% | 6,114,430 |
| May 19, 2025 | 58.49 | 59.06 | 58.30 | 59.00 | 59.00 | -0.41% | 6,665,336 |
| May 16, 2025 | 59.10 | 59.41 | 58.72 | 59.24 | 59.24 | -0.02% | 7,961,466 |
| May 15, 2025 | 59.18 | 59.47 | 58.77 | 59.25 | 59.25 | 0.10% | 7,010,743 |
| May 14, 2025 | 59.16 | 59.57 | 58.98 | 59.19 | 59.19 | -0.45% | 11,334,308 |
| May 13, 2025 | 59.40 | 59.74 | 59.04 | 59.46 | 59.46 | 0.47% | 10,082,814 |
| May 12, 2025 | 59.23 | 59.95 | 58.93 | 59.18 | 59.18 | 4.60% | 16,337,826 |
| May 9, 2025 | 56.84 | 57.10 | 56.38 | 56.58 | 56.58 | -0.47% | 6,763,005 |
| May 8, 2025 | 56.05 | 57.25 | 56.00 | 56.85 | 56.85 | 2.41% | 11,470,313 |
| May 7, 2025 | 55.93 | 56.23 | 55.30 | 55.51 | 55.51 | 0.09% | 10,934,639 |
| May 6, 2025 | 55.35 | 56.03 | 55.05 | 55.46 | 55.46 | -1.03% | 7,829,713 |
| May 5, 2025 | 55.59 | 56.82 | 55.53 | 56.04 | 56.04 | -0.36% | 10,386,687 |
| May 2, 2025 | 55.75 | 56.40 | 55.25 | 56.24 | 56.24 | 2.76% | 11,937,903 |
| May 1, 2025 | 54.34 | 55.24 | 53.71 | 54.73 | 54.73 | 1.11% | 10,549,380 |
| Apr 30, 2025 | 53.60 | 54.38 | 53.05 | 54.13 | 54.13 | -1.15% | 10,159,062 |
| Apr 29, 2025 | 54.25 | 54.94 | 53.54 | 54.76 | 54.76 | 0.90% | 8,643,747 |
| Apr 28, 2025 | 54.10 | 54.50 | 53.59 | 54.27 | 54.27 | 0.59% | 7,236,800 |
| Apr 25, 2025 | 53.92 | 54.32 | 53.53 | 53.95 | 53.95 | -0.92% | 10,941,306 |
| Apr 24, 2025 | 53.41 | 54.49 | 53.01 | 54.45 | 54.45 | 1.68% | 13,620,439 |
| Apr 23, 2025 | 54.10 | 55.44 | 53.19 | 53.55 | 53.55 | 2.25% | 28,543,700 |
| Apr 22, 2025 | 51.09 | 52.57 | 51.03 | 52.37 | 52.37 | 3.21% | 12,706,152 |
| Apr 21, 2025 | 51.01 | 51.16 | 50.21 | 50.74 | 50.74 | -1.32% | 12,011,591 |
| Apr 17, 2025 | 51.14 | 51.79 | 51.05 | 51.42 | 51.42 | 0.90% | 25,653,496 |
| Apr 16, 2025 | 50.71 | 51.44 | 50.29 | 50.96 | 50.96 | -0.02% | 18,774,557 |
| Apr 15, 2025 | 50.28 | 51.65 | 50.22 | 50.97 | 50.97 | 1.70% | 14,787,708 |
| Apr 14, 2025 | 50.01 | 50.33 | 48.83 | 50.12 | 50.12 | 1.75% | 15,330,984 |
| Apr 11, 2025 | 48.72 | 49.76 | 47.83 | 49.26 | 49.26 | -0.28% | 25,140,591 |
| Apr 10, 2025 | 51.11 | 51.34 | 47.95 | 49.40 | 49.40 | -6.14% | 31,201,070 |
| Apr 9, 2025 | 48.03 | 53.37 | 47.22 | 52.63 | 52.63 | 7.83% | 39,718,841 |
| Apr 8, 2025 | 50.95 | 51.73 | 47.98 | 48.81 | 48.81 | -0.93% | 23,365,606 |
| Apr 7, 2025 | 47.50 | 51.89 | 47.06 | 49.27 | 49.27 | 0.02% | 32,051,540 |
| Apr 4, 2025 | 49.22 | 49.66 | 47.14 | 49.26 | 49.26 | -4.00% | 39,448,958 |
| Apr 3, 2025 | 54.31 | 54.60 | 51.23 | 51.31 | 51.31 | -10.33% | 37,195,789 |
| Apr 2, 2025 | 55.65 | 57.29 | 55.56 | 57.22 | 57.22 | 1.42% | 12,999,797 |
| Apr 1, 2025 | 56.72 | 56.76 | 55.60 | 56.42 | 56.42 | -0.76% | 10,657,184 |
| Mar 31, 2025 | 55.74 | 57.09 | 55.51 | 56.85 | 56.85 | 0.78% | 9,410,494 |
| Mar 28, 2025 | 57.32 | 57.86 | 55.96 | 56.41 | 56.41 | -1.98% | 10,703,744 |
| Mar 27, 2025 | 57.98 | 58.25 | 57.33 | 57.55 | 57.55 | -0.79% | 8,728,219 |
| Mar 26, 2025 | 58.55 | 59.16 | 57.78 | 58.01 | 58.01 | -0.41% | 10,036,207 |