SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
56.41
-1.14 (-1.98%)
At close: Mar 28, 2025, 4:00 PM
56.32
-0.09 (-0.16%)
After-hours: Mar 28, 2025, 7:59 PM EDT
KRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 64.67 | 64.76 | 63.82 | 63.88 | 63.47 | -1.16% | 9,476,911 |
| Feb 7, 2025 | 65.45 | 65.50 | 63.97 | 64.63 | 64.21 | -1.33% | 11,858,730 |
| Feb 6, 2025 | 65.01 | 65.57 | 64.57 | 65.50 | 65.08 | 1.16% | 7,723,781 |
| Feb 5, 2025 | 64.45 | 64.75 | 63.70 | 64.75 | 64.33 | 1.09% | 6,928,690 |
| Feb 4, 2025 | 62.76 | 64.29 | 62.70 | 64.05 | 63.64 | 1.94% | 10,220,843 |
| Feb 3, 2025 | 62.30 | 63.54 | 61.80 | 62.83 | 62.43 | -2.07% | 13,678,454 |
| Jan 31, 2025 | 64.44 | 64.88 | 63.78 | 64.16 | 63.75 | -0.25% | 13,443,410 |
| Jan 30, 2025 | 64.22 | 65.01 | 63.67 | 64.32 | 63.91 | 1.12% | 10,865,899 |
| Jan 29, 2025 | 63.50 | 64.67 | 63.10 | 63.61 | 63.20 | -0.11% | 8,161,821 |
| Jan 28, 2025 | 63.75 | 64.31 | 63.06 | 63.68 | 63.27 | -0.50% | 7,274,537 |
| Jan 27, 2025 | 63.53 | 64.49 | 63.27 | 64.00 | 63.59 | 1.06% | 11,852,438 |
| Jan 24, 2025 | 62.71 | 63.76 | 62.37 | 63.33 | 62.92 | 0.75% | 10,066,789 |
| Jan 23, 2025 | 63.16 | 63.54 | 62.59 | 62.86 | 62.46 | -0.36% | 8,214,299 |
| Jan 22, 2025 | 63.42 | 63.71 | 62.73 | 63.09 | 62.68 | -1.19% | 12,433,283 |
| Jan 21, 2025 | 63.56 | 64.25 | 63.32 | 63.85 | 63.44 | 1.24% | 11,819,091 |
| Jan 17, 2025 | 62.56 | 63.24 | 62.31 | 63.07 | 62.66 | 1.50% | 12,008,025 |
| Jan 16, 2025 | 62.16 | 62.53 | 61.60 | 62.14 | 61.74 | -0.94% | 16,387,654 |