SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
61.19
+0.27 (0.43%)
Oct 29, 2025, 1:49 PM EDT - Market open

KRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202560.5761.2460.2361.12-0.32%7,987,174
Oct 28, 202561.1561.3360.5160.9260.92-0.41%12,148,630
Oct 27, 202561.6961.9560.9961.1761.17-0.08%14,032,896
Oct 24, 202560.8861.6360.7961.2261.221.73%17,352,946
Oct 23, 202560.4360.7159.7560.1860.18-0.43%18,256,026
Oct 22, 202560.7961.2060.1260.4460.44-0.31%20,878,533
Oct 21, 202560.2960.8660.0960.6360.630.15%15,486,787
Oct 20, 202559.6860.6959.2860.5460.542.49%27,836,190
Oct 17, 202558.8759.2658.0559.0759.071.60%44,523,755
Oct 16, 202561.4061.4457.5558.1458.14-6.20%70,671,409
Oct 15, 202563.7663.8161.6561.9861.98-2.26%27,305,884
Oct 14, 202561.0563.8460.9863.4163.413.09%22,970,894
Oct 13, 202561.2261.5960.6061.5161.512.19%15,050,804
Oct 10, 202563.2063.6060.1660.1960.19-4.38%26,286,251
Oct 9, 202563.3463.4562.5762.9562.95-0.46%16,841,817
Oct 8, 202563.8963.9563.1663.2463.24-0.61%16,138,096
Oct 7, 202564.2464.6263.5063.6363.63-0.72%11,795,836
Oct 6, 202564.2565.0263.4064.0964.091.01%27,399,955
Oct 3, 202562.9763.9162.9763.4563.451.00%15,656,342
Oct 2, 202562.9263.2162.3162.8262.82-0.24%13,570,830
Oct 1, 202563.0763.2662.3562.9762.97-0.52%9,570,256
Sep 30, 202563.6363.8962.4563.3063.30-0.42%15,262,905
Sep 29, 202564.4764.5363.1363.5763.57-0.97%11,305,270
Sep 26, 202564.1464.6663.6864.1964.190.47%11,258,660
Sep 25, 202563.7164.1063.2063.8963.89-0.06%12,340,981
Sep 24, 202564.2864.5463.5963.9363.93-0.20%9,909,875
Sep 23, 202564.3365.3063.9364.0664.06-0.12%17,723,823
Sep 22, 202564.6564.9663.7564.1464.14-1.84%16,841,550
Sep 19, 202566.0566.2065.1065.3464.94-1.25%19,019,166
Sep 18, 202564.8166.1964.5066.1765.762.67%20,046,413
Sep 17, 202564.0565.9263.8064.4564.051.19%32,906,309
Sep 16, 202564.2864.3562.9863.6963.30-1.04%16,880,874
Sep 15, 202565.1465.3464.2064.3663.96-0.97%18,495,041
Sep 12, 202565.0665.4064.6964.9964.59-0.34%11,718,051
Sep 11, 202564.9565.3664.4965.2164.810.45%14,249,722
Sep 10, 202564.9565.3964.6564.9264.520.11%12,929,189
Sep 9, 202565.4765.7364.6764.8564.45-1.02%15,865,118
Sep 8, 202565.5565.6364.5765.5265.110.11%14,154,722
Sep 5, 202566.3566.9765.0365.4565.04-1.03%18,913,293
Sep 4, 202565.4666.1365.1166.1365.721.47%10,097,627
Sep 3, 202565.0265.7764.4965.1764.770.14%7,343,161
Sep 2, 202564.7165.1764.1965.0864.68-0.66%13,317,909
Aug 29, 202565.5966.0265.3565.5165.10-0.02%11,259,059
Aug 28, 202566.0066.0265.2265.5265.11-0.35%15,051,673
Aug 27, 202565.1166.0664.8565.7565.340.80%15,663,743
Aug 26, 202564.4465.5364.3065.2364.831.15%15,829,223
Aug 25, 202564.5664.8464.4064.4964.09-0.54%11,781,137
Aug 22, 202562.0164.9662.0164.8464.444.94%29,433,288
Aug 21, 202561.5762.0761.4761.7961.41-0.40%10,955,600
Aug 20, 202562.0162.2161.5962.0461.660.36%12,301,962