SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
63.24
-0.39 (-0.61%)
Oct 8, 2025, 4:00 PM EDT - Market closed
KRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 63.89 | 63.95 | 63.16 | 63.24 | 63.24 | -0.61% | 15,689,675 |
| Oct 7, 2025 | 64.24 | 64.62 | 63.50 | 63.63 | 63.63 | -0.72% | 11,795,836 |
| Oct 6, 2025 | 64.25 | 65.02 | 63.40 | 64.09 | 64.09 | 1.01% | 27,399,955 |
| Oct 3, 2025 | 62.97 | 63.91 | 62.97 | 63.45 | 63.45 | 1.00% | 15,656,342 |
| Oct 2, 2025 | 62.92 | 63.21 | 62.31 | 62.82 | 62.82 | -0.24% | 13,570,830 |
| Oct 1, 2025 | 63.07 | 63.26 | 62.35 | 62.97 | 62.97 | -0.52% | 9,570,256 |
| Sep 30, 2025 | 63.63 | 63.89 | 62.45 | 63.30 | 63.30 | -0.42% | 15,262,905 |
| Sep 29, 2025 | 64.47 | 64.53 | 63.13 | 63.57 | 63.57 | -0.97% | 11,305,270 |
| Sep 26, 2025 | 64.14 | 64.66 | 63.68 | 64.19 | 64.19 | 0.47% | 11,258,660 |
| Sep 25, 2025 | 63.71 | 64.10 | 63.20 | 63.89 | 63.89 | -0.06% | 12,340,981 |
| Sep 24, 2025 | 64.28 | 64.54 | 63.59 | 63.93 | 63.93 | -0.20% | 9,909,875 |
| Sep 23, 2025 | 64.33 | 65.30 | 63.93 | 64.06 | 64.06 | -0.12% | 17,723,823 |
| Sep 22, 2025 | 64.65 | 64.96 | 63.75 | 64.14 | 64.14 | -1.84% | 16,841,550 |
| Sep 19, 2025 | 66.05 | 66.20 | 65.10 | 65.34 | 64.94 | -1.25% | 19,019,166 |
| Sep 18, 2025 | 64.81 | 66.19 | 64.50 | 66.17 | 65.76 | 2.67% | 20,046,413 |
| Sep 17, 2025 | 64.05 | 65.92 | 63.80 | 64.45 | 64.05 | 1.19% | 32,906,309 |
| Sep 16, 2025 | 64.28 | 64.35 | 62.98 | 63.69 | 63.30 | -1.04% | 16,880,874 |
| Sep 15, 2025 | 65.14 | 65.34 | 64.20 | 64.36 | 63.96 | -0.97% | 18,495,041 |
| Sep 12, 2025 | 65.06 | 65.40 | 64.69 | 64.99 | 64.59 | -0.34% | 11,718,051 |
| Sep 11, 2025 | 64.95 | 65.36 | 64.49 | 65.21 | 64.81 | 0.45% | 14,249,722 |
| Sep 10, 2025 | 64.95 | 65.39 | 64.65 | 64.92 | 64.52 | 0.11% | 12,929,189 |
| Sep 9, 2025 | 65.47 | 65.73 | 64.67 | 64.85 | 64.45 | -1.02% | 15,865,118 |
| Sep 8, 2025 | 65.55 | 65.63 | 64.57 | 65.52 | 65.11 | 0.11% | 14,154,722 |
| Sep 5, 2025 | 66.35 | 66.97 | 65.03 | 65.45 | 65.04 | -1.03% | 18,913,293 |
| Sep 4, 2025 | 65.46 | 66.13 | 65.11 | 66.13 | 65.72 | 1.47% | 10,097,627 |
| Sep 3, 2025 | 65.02 | 65.77 | 64.49 | 65.17 | 64.77 | 0.14% | 7,343,161 |
| Sep 2, 2025 | 64.71 | 65.17 | 64.19 | 65.08 | 64.68 | -0.66% | 13,317,909 |
| Aug 29, 2025 | 65.59 | 66.02 | 65.35 | 65.51 | 65.10 | -0.02% | 11,259,059 |
| Aug 28, 2025 | 66.00 | 66.02 | 65.22 | 65.52 | 65.11 | -0.35% | 15,051,673 |
| Aug 27, 2025 | 65.11 | 66.06 | 64.85 | 65.75 | 65.34 | 0.80% | 15,663,743 |
| Aug 26, 2025 | 64.44 | 65.53 | 64.30 | 65.23 | 64.83 | 1.15% | 15,829,223 |
| Aug 25, 2025 | 64.56 | 64.84 | 64.40 | 64.49 | 64.09 | -0.54% | 11,781,137 |
| Aug 22, 2025 | 62.01 | 64.96 | 62.01 | 64.84 | 64.44 | 4.94% | 29,433,288 |
| Aug 21, 2025 | 61.57 | 62.07 | 61.47 | 61.79 | 61.41 | -0.40% | 10,955,600 |
| Aug 20, 2025 | 62.01 | 62.21 | 61.59 | 62.04 | 61.66 | 0.36% | 12,301,962 |
| Aug 19, 2025 | 61.74 | 62.56 | 61.65 | 61.82 | 61.44 | -0.18% | 13,775,874 |
| Aug 18, 2025 | 61.43 | 61.94 | 61.19 | 61.93 | 61.55 | 0.55% | 9,035,395 |
| Aug 15, 2025 | 62.80 | 62.80 | 61.57 | 61.59 | 61.21 | -1.61% | 17,624,353 |
| Aug 14, 2025 | 61.80 | 62.67 | 61.65 | 62.60 | 62.21 | -0.06% | 14,380,148 |
| Aug 13, 2025 | 61.98 | 62.68 | 61.58 | 62.64 | 62.25 | 1.79% | 24,069,112 |
| Aug 12, 2025 | 60.00 | 61.61 | 59.88 | 61.54 | 61.16 | 3.60% | 23,414,808 |
| Aug 11, 2025 | 59.65 | 59.99 | 59.16 | 59.40 | 59.03 | -0.27% | 13,725,765 |
| Aug 8, 2025 | 59.53 | 59.75 | 58.90 | 59.56 | 59.19 | 1.21% | 13,067,196 |
| Aug 7, 2025 | 60.07 | 60.09 | 58.65 | 58.85 | 58.49 | -0.88% | 17,444,755 |
| Aug 6, 2025 | 59.94 | 59.96 | 59.30 | 59.37 | 59.00 | -0.80% | 12,789,045 |
| Aug 5, 2025 | 59.80 | 59.89 | 58.55 | 59.85 | 59.48 | 0.34% | 18,276,189 |
| Aug 4, 2025 | 59.08 | 59.69 | 58.78 | 59.65 | 59.28 | 1.41% | 17,346,782 |
| Aug 1, 2025 | 59.20 | 59.25 | 57.79 | 58.82 | 58.46 | -2.06% | 28,311,671 |
| Jul 31, 2025 | 60.40 | 60.71 | 59.93 | 60.06 | 59.69 | -1.20% | 18,328,562 |
| Jul 30, 2025 | 61.85 | 62.04 | 60.47 | 60.79 | 60.41 | -1.28% | 15,835,522 |