SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
65.16
-0.18 (-0.28%)
At close: Nov 20, 2024, 4:00 PM
64.94
-0.22 (-0.34%)
Pre-market: Nov 21, 2024, 5:35 AM EST
KRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,123,687 |
| 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% | 18,268,752 |
| Nov 7, 2024 | 66.28 | 66.35 | 64.31 | 64.63 | 64.63 | -3.62% | 25,755,087 |
| Nov 6, 2024 | 63.60 | 67.12 | 63.49 | 67.06 | 67.06 | 13.41% | 64,388,251 |
| 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% | 11,511,997 |
| 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% | 15,722,267 |
| Oct 25, 2024 | 59.29 | 59.56 | 57.69 | 57.90 | 57.90 | -1.80% | 14,982,852 |
| 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 | -2.93% | 19,228,215 |
| Oct 18, 2024 | 60.45 | 60.52 | 59.53 | 59.64 | 59.64 | -1.36% | 12,041,217 |
| Oct 17, 2024 | 60.12 | 60.61 | 59.65 | 60.46 | 60.46 | 0.87% | 14,806,155 |
| Oct 16, 2024 | 59.66 | 60.52 | 59.32 | 59.94 | 59.94 | 1.37% | 17,910,985 |
| 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% | 11,166,848 |
| 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% | 10,638,860 |
| Oct 8, 2024 | 55.70 | 55.95 | 55.27 | 55.42 | 55.42 | -0.31% | 7,009,691 |
| 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% | 8,078,960 |
| 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% | 17,453,663 |
| 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% | 7,614,189 |
| 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% | 9,417,362 |
| Sep 23, 2024 | 57.52 | 57.72 | 56.57 | 56.85 | 56.85 | -1.46% | 10,010,582 |
| Sep 20, 2024 | 58.63 | 58.69 | 57.63 | 57.69 | 57.31 | -2.02% | 11,416,769 |
| 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% | 11,248,988 |
| Sep 16, 2024 | 55.93 | 56.84 | 55.49 | 56.54 | 56.16 | 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% | 8,765,574 |
| 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 | 54.42 | -0.87% | 18,340,758 |
| 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 | 54.47 | -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 | 56.02 | -1.21% | 10,427,659 |
| Sep 3, 2024 | 57.27 | 58.07 | 56.83 | 57.09 | 56.71 | -1.28% | 12,199,786 |
| Aug 30, 2024 | 57.59 | 57.99 | 57.03 | 57.83 | 57.44 | 0.75% | 8,584,403 |
| Aug 29, 2024 | 57.71 | 57.93 | 56.72 | 57.40 | 57.02 | 0.28% | 8,913,067 |
| 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% | 11,232,066 |
| Aug 23, 2024 | 55.35 | 58.43 | 55.25 | 57.73 | 57.35 | 5.08% | 26,080,658 |
| Aug 22, 2024 | 54.89 | 55.46 | 54.70 | 54.94 | 54.57 | 0.29% | 9,230,424 |
| Aug 21, 2024 | 54.84 | 54.90 | 54.14 | 54.78 | 54.42 | 0.59% | 6,208,598 |
| Aug 20, 2024 | 55.26 | 55.28 | 54.37 | 54.46 | 54.10 | -1.87% | 9,445,996 |
| 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 | 54.50 | 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% | 9,143,674 |
| 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% | 14,432,687 |
| 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% | 9,650,182 |
| 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% | 16,249,756 |
| Aug 5, 2024 | 51.60 | 53.08 | 50.53 | 52.35 | 52.00 | -2.75% | 27,172,088 |
| Aug 2, 2024 | 53.85 | 54.04 | 52.66 | 53.83 | 53.47 | -3.31% | 34,176,191 |
| Aug 1, 2024 | 58.15 | 58.33 | 55.29 | 55.67 | 55.30 | -4.48% | 33,929,153 |
| Jul 31, 2024 | 58.35 | 59.59 | 57.86 | 58.28 | 57.89 | -0.41% | 18,118,192 |
| Jul 30, 2024 | 58.28 | 58.68 | 57.97 | 58.52 | 58.13 | 0.95% | 12,956,247 |
| Jul 29, 2024 | 59.34 | 59.51 | 57.94 | 57.97 | 57.58 | -2.13% | 17,794,118 |
| Jul 26, 2024 | 58.60 | 59.41 | 58.50 | 59.23 | 58.84 | 1.73% | 19,226,955 |
| Jul 25, 2024 | 56.73 | 58.91 | 56.53 | 58.22 | 57.83 | 2.57% | 21,972,984 |
| Jul 24, 2024 | 57.53 | 58.32 | 56.76 | 56.76 | 56.38 | -1.83% | 19,829,198 |
| Jul 23, 2024 | 56.43 | 58.26 | 56.33 | 57.82 | 57.43 | 1.56% | 20,458,835 |
| Jul 22, 2024 | 55.79 | 57.14 | 55.10 | 56.93 | 56.55 | 1.68% | 21,052,225 |
| Jul 19, 2024 | 55.70 | 56.77 | 55.38 | 55.99 | 55.62 | 0.50% | 16,186,170 |
| Jul 18, 2024 | 56.24 | 57.64 | 55.38 | 55.71 | 55.34 | -1.82% | 30,856,979 |
| Jul 17, 2024 | 55.14 | 57.10 | 55.12 | 56.74 | 56.36 | 1.21% | 24,801,116 |
| Jul 16, 2024 | 54.04 | 56.12 | 53.84 | 56.06 | 55.69 | 4.57% | 27,215,871 |
| Jul 15, 2024 | 52.89 | 54.15 | 52.84 | 53.61 | 53.25 | 2.92% | 25,849,380 |
| Jul 12, 2024 | 52.31 | 52.57 | 51.79 | 52.09 | 51.74 | 0.23% | 18,596,022 |
| Jul 11, 2024 | 50.73 | 52.10 | 50.56 | 51.97 | 51.62 | 4.21% | 23,565,808 |
| Jul 10, 2024 | 48.93 | 49.89 | 48.75 | 49.87 | 49.54 | 2.17% | 13,424,102 |
| Jul 9, 2024 | 47.75 | 48.88 | 47.67 | 48.81 | 48.48 | 1.79% | 12,435,548 |
| Jul 8, 2024 | 48.29 | 48.64 | 47.86 | 47.95 | 47.63 | 0.02% | 13,680,692 |
| Jul 5, 2024 | 48.56 | 48.65 | 47.77 | 47.94 | 47.62 | -1.46% | 14,015,831 |
| Jul 3, 2024 | 49.53 | 49.57 | 48.63 | 48.65 | 48.33 | -1.62% | 9,623,366 |
| Jul 2, 2024 | 48.87 | 49.55 | 48.67 | 49.45 | 49.12 | 1.19% | 8,987,828 |