SPDR S&P Regional Banking ETF (KRE)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	58.35	59.60	58.29	59.48	59.48	2.30%	13,597,129
Jun 25, 2025	58.32	58.47	57.87	58.14	58.14	-0.48%	13,312,906
Jun 24, 2025	58.39	59.27	58.34	58.42	58.42	0.95%	22,359,546
Jun 23, 2025	56.32	57.90	56.19	57.87	57.87	1.60%	13,769,711
Jun 20, 2025	56.82	57.17	56.59	56.96	56.58	0.76%	8,055,525
Jun 18, 2025	55.67	56.94	55.55	56.53	56.15	1.33%	10,753,717
Jun 17, 2025	55.98	56.52	55.64	55.79	55.42	-1.24%	10,201,845
Jun 16, 2025	56.99	57.20	56.35	56.49	56.11	0.46%	11,170,620
Jun 13, 2025	56.98	57.08	56.12	56.23	55.85	-2.68%	16,697,810
Jun 12, 2025	57.69	57.81	57.11	57.78	57.39	-0.60%	11,134,857
Jun 11, 2025	59.13	59.35	57.95	58.13	57.74	-1.36%	15,108,465
Jun 10, 2025	58.43	59.26	58.21	58.93	58.54	1.06%	10,920,450
Jun 9, 2025	58.35	58.85	58.08	58.31	57.92	0.50%	10,122,012
Jun 6, 2025	57.53	58.06	57.29	58.02	57.63	2.51%	10,195,261
Jun 5, 2025	56.67	56.96	56.11	56.60	56.22	-0.07%	9,113,533
Jun 4, 2025	57.30	57.59	56.63	56.64	56.26	-1.24%	9,937,265
Jun 3, 2025	56.25	57.52	56.13	57.35	56.97	1.58%	9,811,667
Jun 2, 2025	56.65	56.75	55.61	56.46	56.08	-0.74%	9,411,960
May 30, 2025	57.02	57.18	56.52	56.88	56.50	-0.72%	7,450,686
May 29, 2025	57.02	57.29	56.60	57.29	56.91	0.86%	11,238,990
May 28, 2025	57.57	57.90	56.76	56.80	56.42	-1.63%	9,277,215
May 27, 2025	57.11	57.78	56.47	57.74	57.35	2.38%	10,649,397
May 23, 2025	55.39	56.68	55.37	56.40	56.02	-0.44%	12,386,027
May 22, 2025	56.44	57.17	56.27	56.65	56.27	-	11,582,424
May 21, 2025	58.15	58.30	56.61	56.65	56.27	-3.54%	14,385,403
May 20, 2025	58.93	58.97	58.54	58.73	58.34	-0.46%	6,114,430
May 19, 2025	58.49	59.06	58.30	59.00	58.60	-0.41%	6,665,336
May 16, 2025	59.10	59.41	58.72	59.24	58.84	-0.02%	7,961,466
May 15, 2025	59.18	59.47	58.77	59.25	58.85	0.10%	7,010,743
May 14, 2025	59.16	59.57	58.98	59.19	58.79	-0.45%	11,334,308
May 13, 2025	59.40	59.74	59.04	59.46	59.06	0.47%	10,082,814
May 12, 2025	59.23	59.95	58.93	59.18	58.78	4.60%	16,337,826
May 9, 2025	56.84	57.10	56.38	56.58	56.20	-0.47%	6,763,005
May 8, 2025	56.05	57.25	56.00	56.85	56.47	2.41%	11,470,313
May 7, 2025	55.93	56.23	55.30	55.51	55.14	0.09%	10,934,639
May 6, 2025	55.35	56.03	55.05	55.46	55.09	-1.03%	7,829,713
May 5, 2025	55.59	56.82	55.53	56.04	55.66	-0.36%	10,386,687
May 2, 2025	55.75	56.40	55.25	56.24	55.86	2.76%	11,937,903
May 1, 2025	54.34	55.24	53.71	54.73	54.36	1.11%	10,549,380
Apr 30, 2025	53.60	54.38	53.05	54.13	53.77	-1.15%	10,159,062
Apr 29, 2025	54.25	54.94	53.54	54.76	54.39	0.90%	8,643,747
Apr 28, 2025	54.10	54.50	53.59	54.27	53.91	0.59%	7,236,800
Apr 25, 2025	53.92	54.32	53.53	53.95	53.59	-0.92%	10,941,306
Apr 24, 2025	53.41	54.49	53.01	54.45	54.09	1.68%	13,620,439
Apr 23, 2025	54.10	55.44	53.19	53.55	53.19	2.25%	28,543,700
Apr 22, 2025	51.09	52.57	51.03	52.37	52.02	3.21%	12,706,152
Apr 21, 2025	51.01	51.16	50.21	50.74	50.40	-1.32%	12,011,591
Apr 17, 2025	51.14	51.79	51.05	51.42	51.08	0.90%	25,653,496
Apr 16, 2025	50.71	51.44	50.29	50.96	50.62	-0.02%	18,774,557
Apr 15, 2025	50.28	51.65	50.22	50.97	50.63	1.70%	14,787,708

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.