SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
53.60
+1.23 (2.35%)
At close: Apr 23, 2025, 4:00 PM
53.50
-0.10 (-0.19%)
After-hours: Apr 23, 2025, 6:50 PM EDT
KRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 54.10 | 55.44 | 53.19 | 53.55 | 53.55 | 2.25% | 28,475,784 |
| Apr 22, 2025 | 51.09 | 52.57 | 51.03 | 52.37 | 52.37 | 3.21% | 12,706,152 |
| Apr 21, 2025 | 51.01 | 51.16 | 50.21 | 50.74 | 50.74 | -1.32% | 12,011,591 |
| Apr 17, 2025 | 51.14 | 51.79 | 51.05 | 51.42 | 51.42 | 0.90% | 25,653,496 |
| Apr 16, 2025 | 50.71 | 51.44 | 50.29 | 50.96 | 50.96 | -0.02% | 18,774,557 |
| Apr 15, 2025 | 50.28 | 51.65 | 50.22 | 50.97 | 50.97 | 1.70% | 14,787,708 |
| Apr 14, 2025 | 50.01 | 50.33 | 48.83 | 50.12 | 50.12 | 1.75% | 15,330,984 |
| Apr 11, 2025 | 48.72 | 49.76 | 47.83 | 49.26 | 49.26 | -0.28% | 25,140,591 |
| Apr 10, 2025 | 51.11 | 51.34 | 47.95 | 49.40 | 49.40 | -6.14% | 31,201,070 |
| Apr 9, 2025 | 48.03 | 53.37 | 47.22 | 52.63 | 52.63 | 7.83% | 39,718,841 |
| Apr 8, 2025 | 50.95 | 51.73 | 47.98 | 48.81 | 48.81 | -0.93% | 23,365,606 |
| Apr 7, 2025 | 47.50 | 51.89 | 47.06 | 49.27 | 49.27 | 0.02% | 32,051,540 |
| Apr 4, 2025 | 49.22 | 49.66 | 47.14 | 49.26 | 49.26 | -4.00% | 39,448,958 |
| Apr 3, 2025 | 54.31 | 54.60 | 51.23 | 51.31 | 51.31 | -10.33% | 37,195,789 |
| Apr 2, 2025 | 55.65 | 57.29 | 55.56 | 57.22 | 57.22 | 1.42% | 12,999,797 |
| Apr 1, 2025 | 56.72 | 56.76 | 55.60 | 56.42 | 56.42 | -0.76% | 10,657,184 |
| Mar 31, 2025 | 55.74 | 57.09 | 55.51 | 56.85 | 56.85 | 0.78% | 9,410,494 |
| Mar 28, 2025 | 57.32 | 57.86 | 55.96 | 56.41 | 56.41 | -1.98% | 10,703,744 |
| Mar 27, 2025 | 57.98 | 58.25 | 57.33 | 57.55 | 57.55 | -0.79% | 8,728,219 |
| Mar 26, 2025 | 58.55 | 59.16 | 57.78 | 58.01 | 58.01 | -0.41% | 10,036,207 |
| Mar 25, 2025 | 58.51 | 58.83 | 58.21 | 58.25 | 58.25 | -0.31% | 8,875,066 |
| Mar 24, 2025 | 57.95 | 58.67 | 57.71 | 58.43 | 58.43 | 2.04% | 10,312,256 |
| Mar 21, 2025 | 56.83 | 57.58 | 56.38 | 57.26 | 56.89 | -0.05% | 16,073,351 |
| Mar 20, 2025 | 57.10 | 58.26 | 57.03 | 57.29 | 56.92 | -0.68% | 10,861,540 |
| Mar 19, 2025 | 57.11 | 58.24 | 56.92 | 57.68 | 57.31 | 1.25% | 10,580,194 |
| Mar 18, 2025 | 57.06 | 57.30 | 56.45 | 56.97 | 56.60 | -0.28% | 9,441,090 |
| Mar 17, 2025 | 56.77 | 57.39 | 56.50 | 57.13 | 56.76 | 0.65% | 12,034,469 |
| Mar 14, 2025 | 55.86 | 56.80 | 55.56 | 56.76 | 56.40 | 2.96% | 13,613,378 |
| Mar 13, 2025 | 55.94 | 56.39 | 55.08 | 55.13 | 54.78 | -1.11% | 15,280,702 |
| Mar 12, 2025 | 55.92 | 56.26 | 55.02 | 55.75 | 55.39 | 1.16% | 16,149,571 |
| Mar 11, 2025 | 55.55 | 56.09 | 54.56 | 55.11 | 54.76 | -0.54% | 18,462,785 |
| Mar 10, 2025 | 56.76 | 57.02 | 54.98 | 55.41 | 55.05 | -3.95% | 22,727,041 |
| Mar 7, 2025 | 57.60 | 58.03 | 56.38 | 57.69 | 57.32 | -0.12% | 18,411,905 |
| Mar 6, 2025 | 58.10 | 58.26 | 57.24 | 57.76 | 57.39 | -1.62% | 17,350,612 |
| Mar 5, 2025 | 59.00 | 59.49 | 57.79 | 58.71 | 58.33 | -0.56% | 20,097,592 |
| Mar 4, 2025 | 60.50 | 60.50 | 58.06 | 59.04 | 58.66 | -3.50% | 27,735,803 |
| Mar 3, 2025 | 62.26 | 62.75 | 60.64 | 61.18 | 60.79 | -1.43% | 13,098,756 |
| Feb 28, 2025 | 61.55 | 62.25 | 61.15 | 62.07 | 61.67 | 1.32% | 10,113,796 |
| Feb 27, 2025 | 61.36 | 62.07 | 60.98 | 61.26 | 60.87 | 0.15% | 10,620,066 |
| Feb 26, 2025 | 61.27 | 61.82 | 60.67 | 61.17 | 60.78 | 0.26% | 9,548,131 |
| Feb 25, 2025 | 61.38 | 61.87 | 60.61 | 61.01 | 60.62 | 0.07% | 13,702,573 |
| Feb 24, 2025 | 61.95 | 61.95 | 60.74 | 60.97 | 60.58 | -0.73% | 12,768,068 |
| Feb 21, 2025 | 63.51 | 63.66 | 61.30 | 61.42 | 61.03 | -2.60% | 20,368,421 |
| Feb 20, 2025 | 63.97 | 64.27 | 62.43 | 63.06 | 62.66 | -1.81% | 12,905,204 |
| Feb 19, 2025 | 63.85 | 64.53 | 63.68 | 64.22 | 63.81 | -0.37% | 6,812,041 |
| Feb 18, 2025 | 63.87 | 64.63 | 63.65 | 64.46 | 64.05 | 0.89% | 9,812,404 |
| Feb 14, 2025 | 63.77 | 64.68 | 63.68 | 63.89 | 63.48 | 0.31% | 7,019,542 |
| Feb 13, 2025 | 63.54 | 63.73 | 63.02 | 63.69 | 63.28 | 0.44% | 8,818,752 |
| Feb 12, 2025 | 63.80 | 64.17 | 63.38 | 63.41 | 63.00 | -2.34% | 12,050,619 |
| Feb 11, 2025 | 63.50 | 64.97 | 63.32 | 64.93 | 64.51 | 1.64% | 9,398,347 |