SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
60.79
+1.06 (1.77%)
At close: Dec 20, 2024, 4:00 PM
60.86
+0.07 (0.12%)
After-hours: Dec 20, 2024, 5:08 PM EST
KRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 59.40 | 61.46 | 59.28 | 60.81 | 60.81 | 1.81% | 20,130,500 |
| Dec 19, 2024 | 61.48 | 61.92 | 59.62 | 59.73 | 59.73 | -0.88% | 27,602,721 |
| Dec 18, 2024 | 64.08 | 64.25 | 59.97 | 60.26 | 60.26 | -5.19% | 25,891,300 |
| Dec 17, 2024 | 64.60 | 64.98 | 63.29 | 63.56 | 63.56 | -2.35% | 16,791,233 |
| Dec 16, 2024 | 64.88 | 65.11 | 64.25 | 65.09 | 65.09 | 0.49% | 10,993,500 |
| Dec 13, 2024 | 65.26 | 65.26 | 64.22 | 64.77 | 64.77 | -0.37% | 10,990,926 |
| Dec 12, 2024 | 65.66 | 66.03 | 64.95 | 65.01 | 65.01 | -1.22% | 10,548,800 |
| Dec 11, 2024 | 66.10 | 66.51 | 65.73 | 65.81 | 65.81 | 0.52% | 12,435,800 |
| Dec 10, 2024 | 65.79 | 66.56 | 64.97 | 65.47 | 65.47 | -0.02% | 10,739,840 |
| Dec 9, 2024 | 66.61 | 66.85 | 65.43 | 65.48 | 65.48 | -1.62% | 9,580,200 |
| Dec 6, 2024 | 66.80 | 67.04 | 65.80 | 66.56 | 66.56 | 0.29% | 7,414,000 |
| Dec 5, 2024 | 67.09 | 67.58 | 66.29 | 66.37 | 66.37 | -0.51% | 8,069,500 |
| Dec 4, 2024 | 66.46 | 66.84 | 65.88 | 66.71 | 66.71 | 0.32% | 11,747,008 |
| Dec 3, 2024 | 66.94 | 67.39 | 66.21 | 66.50 | 66.50 | -0.88% | 12,429,247 |
| Dec 2, 2024 | 67.83 | 67.97 | 66.64 | 67.09 | 67.09 | -0.94% | 12,988,828 |
| Nov 29, 2024 | 68.20 | 68.55 | 67.24 | 67.73 | 67.73 | -0.31% | 5,060,701 |
| Nov 27, 2024 | 68.69 | 69.14 | 67.91 | 67.94 | 67.94 | -0.32% | 8,516,714 |
| Nov 26, 2024 | 68.48 | 68.75 | 68.03 | 68.16 | 68.16 | -1.07% | 10,961,230 |
| Nov 25, 2024 | 68.56 | 70.25 | 68.56 | 68.90 | 68.90 | 1.64% | 22,010,627 |
| Nov 22, 2024 | 66.34 | 67.86 | 66.20 | 67.79 | 67.79 | 2.51% | 16,224,900 |
| Nov 21, 2024 | 65.45 | 66.93 | 65.39 | 66.13 | 66.13 | 1.49% | 15,814,021 |
| Nov 20, 2024 | 65.34 | 65.60 | 64.43 | 65.16 | 65.16 | -0.28% | 9,427,741 |
| Nov 19, 2024 | 64.64 | 65.74 | 64.58 | 65.34 | 65.34 | -0.58% | 8,318,943 |
| Nov 18, 2024 | 65.86 | 66.24 | 65.63 | 65.72 | 65.72 | -0.18% | 7,437,921 |
| Nov 15, 2024 | 65.80 | 66.49 | 65.03 | 65.84 | 65.84 | 0.02% | 13,443,744 |
| Nov 14, 2024 | 66.36 | 66.65 | 65.47 | 65.83 | 65.83 | -0.54% | 9,979,938 |
| Nov 13, 2024 | 66.93 | 67.96 | 66.12 | 66.19 | 66.19 | -0.62% | 14,123,700 |
| Nov 12, 2024 | 66.64 | 67.51 | 66.30 | 66.60 | 66.60 | -0.58% | 16,415,226 |
| Nov 11, 2024 | 66.19 | 67.79 | 65.82 | 66.99 | 66.99 | 3.09% | 20,318,629 |
| Nov 8, 2024 | 64.90 | 65.46 | 64.27 | 64.98 | 64.98 | 0.54% | 18,268,800 |
| Nov 7, 2024 | 66.28 | 66.35 | 64.31 | 64.63 | 64.63 | -3.62% | 25,755,100 |
| Nov 6, 2024 | 63.60 | 67.12 | 63.49 | 67.06 | 67.06 | 13.41% | 64,388,300 |
| Nov 5, 2024 | 58.32 | 59.22 | 58.06 | 59.13 | 59.13 | 1.72% | 16,097,503 |
| Nov 4, 2024 | 58.38 | 58.50 | 57.39 | 58.13 | 58.13 | -0.87% | 19,173,979 |
| Nov 1, 2024 | 59.30 | 59.76 | 58.50 | 58.64 | 58.64 | -0.53% | 11,512,000 |
| Oct 31, 2024 | 59.80 | 60.15 | 58.92 | 58.95 | 58.95 | -1.44% | 14,257,043 |
| Oct 30, 2024 | 59.16 | 60.82 | 58.99 | 59.81 | 59.81 | 1.01% | 17,946,278 |
| Oct 29, 2024 | 59.38 | 59.67 | 58.98 | 59.21 | 59.21 | -0.59% | 8,539,518 |
| Oct 28, 2024 | 58.52 | 59.83 | 58.27 | 59.56 | 59.56 | 2.87% | 15,722,300 |
| Oct 25, 2024 | 59.29 | 59.56 | 57.69 | 57.90 | 57.90 | -1.80% | 14,982,900 |
| Oct 24, 2024 | 58.81 | 59.04 | 57.99 | 58.96 | 58.96 | 0.51% | 11,207,435 |
| Oct 23, 2024 | 58.42 | 59.01 | 57.96 | 58.66 | 58.66 | 0.07% | 10,278,729 |
| Oct 22, 2024 | 57.94 | 58.70 | 57.76 | 58.62 | 58.62 | 1.26% | 11,097,242 |
| Oct 21, 2024 | 59.65 | 59.75 | 57.77 | 57.89 | 57.89 | -2.95% | 19,228,215 |
| Oct 18, 2024 | 60.45 | 60.52 | 59.53 | 59.65 | 59.65 | -1.34% | 12,041,217 |
| Oct 17, 2024 | 60.12 | 60.61 | 59.65 | 60.46 | 60.46 | 0.87% | 14,806,200 |
| Oct 16, 2024 | 59.66 | 60.52 | 59.32 | 59.94 | 59.94 | 1.37% | 17,911,000 |
| Oct 15, 2024 | 58.85 | 60.41 | 58.41 | 59.13 | 59.13 | 1.09% | 21,830,305 |
| Oct 14, 2024 | 58.07 | 58.76 | 57.52 | 58.49 | 58.49 | 0.79% | 11,169,800 |
| Oct 11, 2024 | 56.46 | 58.28 | 56.46 | 58.03 | 58.03 | 3.46% | 22,096,442 |
| Oct 10, 2024 | 55.85 | 56.39 | 55.47 | 56.09 | 56.09 | -0.09% | 8,150,636 |
| Oct 9, 2024 | 55.36 | 56.56 | 55.16 | 56.14 | 56.14 | 1.30% | 10,638,900 |
| Oct 8, 2024 | 55.70 | 55.95 | 55.27 | 55.42 | 55.42 | -0.31% | 7,009,700 |
| Oct 7, 2024 | 55.64 | 55.90 | 55.14 | 55.59 | 55.59 | -0.45% | 7,269,260 |
| Oct 4, 2024 | 55.80 | 56.26 | 55.36 | 55.84 | 55.84 | 2.05% | 11,242,427 |
| Oct 3, 2024 | 54.23 | 54.87 | 53.89 | 54.72 | 54.72 | 0.24% | 8,079,000 |
| Oct 2, 2024 | 54.69 | 55.41 | 54.42 | 54.59 | 54.59 | -0.22% | 7,537,006 |
| Oct 1, 2024 | 56.25 | 56.25 | 54.39 | 54.71 | 54.71 | -3.34% | 17,453,700 |
| Sep 30, 2024 | 55.89 | 56.99 | 55.68 | 56.60 | 56.60 | 1.22% | 9,278,962 |
| Sep 27, 2024 | 56.41 | 56.59 | 55.69 | 55.92 | 55.92 | 0.13% | 7,614,200 |
| Sep 26, 2024 | 55.99 | 56.15 | 55.46 | 55.85 | 55.85 | 1.10% | 13,126,941 |
| Sep 25, 2024 | 56.09 | 56.18 | 55.13 | 55.24 | 55.24 | -1.50% | 13,763,049 |
| Sep 24, 2024 | 56.81 | 57.24 | 55.93 | 56.08 | 56.08 | -1.35% | 9,417,400 |
| Sep 23, 2024 | 57.52 | 57.72 | 56.57 | 56.85 | 56.85 | -1.46% | 10,010,600 |
| Sep 20, 2024 | 58.63 | 58.69 | 57.63 | 57.69 | 57.31 | -2.02% | 11,416,800 |
| Sep 19, 2024 | 58.65 | 59.14 | 57.71 | 58.88 | 58.49 | 2.83% | 16,946,413 |
| Sep 18, 2024 | 57.14 | 59.06 | 56.36 | 57.26 | 56.88 | 0.44% | 20,492,243 |
| Sep 17, 2024 | 57.07 | 58.14 | 56.63 | 57.01 | 56.63 | 0.83% | 11,249,000 |
| Sep 16, 2024 | 55.93 | 56.84 | 55.49 | 56.54 | 56.17 | 1.29% | 9,224,825 |
| Sep 13, 2024 | 54.97 | 55.85 | 54.81 | 55.82 | 55.45 | 2.69% | 12,869,141 |
| Sep 12, 2024 | 54.44 | 54.73 | 53.72 | 54.36 | 54.00 | 0.39% | 8,765,600 |
| Sep 11, 2024 | 54.25 | 54.36 | 52.76 | 54.15 | 53.79 | -1.17% | 20,554,602 |
| Sep 10, 2024 | 55.55 | 55.55 | 53.66 | 54.79 | 54.43 | -0.87% | 18,340,800 |
| Sep 9, 2024 | 55.12 | 55.65 | 54.75 | 55.27 | 54.90 | 0.78% | 10,064,939 |
| Sep 6, 2024 | 56.11 | 56.47 | 54.57 | 54.84 | 54.48 | -1.81% | 16,087,146 |
| Sep 5, 2024 | 56.86 | 57.02 | 55.58 | 55.85 | 55.48 | -0.98% | 10,451,341 |
| Sep 4, 2024 | 56.81 | 57.42 | 56.12 | 56.40 | 56.03 | -1.21% | 10,519,049 |
| Sep 3, 2024 | 57.27 | 58.07 | 56.83 | 57.09 | 56.71 | -1.28% | 12,199,800 |
| Aug 30, 2024 | 57.59 | 57.99 | 57.03 | 57.83 | 57.45 | 0.75% | 8,584,403 |
| Aug 29, 2024 | 57.71 | 57.93 | 56.72 | 57.40 | 57.02 | 0.28% | 8,913,100 |
| Aug 28, 2024 | 56.60 | 57.61 | 56.44 | 57.24 | 56.86 | 0.86% | 10,331,514 |
| Aug 27, 2024 | 56.84 | 57.07 | 56.29 | 56.75 | 56.37 | -0.96% | 8,991,725 |
| Aug 26, 2024 | 58.22 | 58.43 | 57.19 | 57.30 | 56.92 | -0.74% | 11,232,100 |
| Aug 23, 2024 | 55.35 | 58.43 | 55.25 | 57.73 | 57.35 | 5.08% | 26,080,700 |
| Aug 22, 2024 | 54.89 | 55.46 | 54.70 | 54.94 | 54.58 | 0.29% | 9,230,424 |
| Aug 21, 2024 | 54.84 | 54.90 | 54.14 | 54.78 | 54.42 | 0.59% | 6,208,600 |
| Aug 20, 2024 | 55.26 | 55.28 | 54.37 | 54.46 | 54.10 | -1.87% | 9,446,000 |
| Aug 19, 2024 | 54.92 | 55.50 | 54.78 | 55.50 | 55.13 | 1.15% | 8,111,444 |
| Aug 16, 2024 | 53.87 | 55.20 | 53.76 | 54.87 | 54.51 | 1.63% | 10,392,164 |
| Aug 15, 2024 | 53.89 | 54.73 | 53.69 | 53.99 | 53.63 | 2.29% | 16,551,216 |
| Aug 14, 2024 | 53.23 | 53.26 | 52.26 | 52.78 | 52.43 | -0.23% | 9,143,700 |
| Aug 13, 2024 | 52.82 | 53.09 | 51.98 | 52.90 | 52.55 | 1.22% | 11,409,208 |
| Aug 12, 2024 | 53.33 | 54.12 | 52.08 | 52.26 | 51.91 | -1.04% | 14,432,700 |
| Aug 9, 2024 | 53.02 | 53.06 | 52.37 | 52.81 | 52.46 | -0.49% | 9,467,939 |
| Aug 8, 2024 | 53.00 | 53.15 | 52.33 | 53.07 | 52.72 | 1.78% | 9,650,200 |
| Aug 7, 2024 | 53.35 | 53.67 | 52.07 | 52.14 | 51.79 | -0.63% | 12,291,429 |
| Aug 6, 2024 | 52.31 | 53.34 | 51.73 | 52.47 | 52.12 | 0.23% | 16,249,800 |
| Aug 5, 2024 | 51.60 | 53.08 | 50.53 | 52.35 | 52.00 | -2.75% | 27,172,100 |
| Aug 2, 2024 | 53.85 | 54.04 | 52.66 | 53.83 | 53.47 | -3.31% | 34,176,200 |
| Aug 1, 2024 | 58.15 | 58.33 | 55.29 | 55.67 | 55.30 | -4.48% | 33,929,200 |