SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
56.60
-0.04 (-0.07%)
At close: Jun 5, 2025, 4:00 PM
56.84
+0.24 (0.42%)
Pre-market: Jun 6, 2025, 4:00 AM EDT

KRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202556.6756.9656.1156.6056.60-0.07%8,930,513
Jun 4, 202557.3057.5956.6356.6456.64-1.24%9,937,265
Jun 3, 202556.2557.5256.1357.3557.351.58%9,811,667
Jun 2, 202556.6556.7555.6156.4656.46-0.74%9,411,960
May 30, 202557.0257.1856.5256.8856.88-0.72%7,450,686
May 29, 202557.0257.2956.6057.2957.290.86%11,238,990
May 28, 202557.5757.9056.7656.8056.80-1.63%9,277,215
May 27, 202557.1157.7856.4757.7457.742.38%10,649,397
May 23, 202555.3956.6855.3756.4056.40-0.44%12,386,027
May 22, 202556.4457.1756.2756.6556.65-11,582,424
May 21, 202558.1558.3056.6156.6556.65-3.54%14,385,403
May 20, 202558.9358.9758.5458.7358.73-0.46%6,114,430
May 19, 202558.4959.0658.3059.0059.00-0.41%6,665,336
May 16, 202559.1059.4158.7259.2459.24-0.02%7,961,466
May 15, 202559.1859.4758.7759.2559.250.10%7,010,743
May 14, 202559.1659.5758.9859.1959.19-0.45%11,334,308
May 13, 202559.4059.7459.0459.4659.460.47%10,082,814
May 12, 202559.2359.9558.9359.1859.184.60%16,337,826
May 9, 202556.8457.1056.3856.5856.58-0.47%6,763,005
May 8, 202556.0557.2556.0056.8556.852.41%11,470,313
May 7, 202555.9356.2355.3055.5155.510.09%10,934,639
May 6, 202555.3556.0355.0555.4655.46-1.03%7,829,713
May 5, 202555.5956.8255.5356.0456.04-0.36%10,386,687
May 2, 202555.7556.4055.2556.2456.242.76%11,937,903
May 1, 202554.3455.2453.7154.7354.731.11%10,549,380
Apr 30, 202553.6054.3853.0554.1354.13-1.15%10,159,062
Apr 29, 202554.2554.9453.5454.7654.760.90%8,643,747
Apr 28, 202554.1054.5053.5954.2754.270.59%7,236,800
Apr 25, 202553.9254.3253.5353.9553.95-0.92%10,941,306
Apr 24, 202553.4154.4953.0154.4554.451.68%13,620,439
Apr 23, 202554.1055.4453.1953.5553.552.25%28,543,700
Apr 22, 202551.0952.5751.0352.3752.373.21%12,706,152
Apr 21, 202551.0151.1650.2150.7450.74-1.32%12,011,591
Apr 17, 202551.1451.7951.0551.4251.420.90%25,653,496
Apr 16, 202550.7151.4450.2950.9650.96-0.02%18,774,557
Apr 15, 202550.2851.6550.2250.9750.971.70%14,787,708
Apr 14, 202550.0150.3348.8350.1250.121.75%15,330,984
Apr 11, 202548.7249.7647.8349.2649.26-0.28%25,140,591
Apr 10, 202551.1151.3447.9549.4049.40-6.14%31,201,070
Apr 9, 202548.0353.3747.2252.6352.637.83%39,718,841
Apr 8, 202550.9551.7347.9848.8148.81-0.93%23,365,606
Apr 7, 202547.5051.8947.0649.2749.270.02%32,051,540
Apr 4, 202549.2249.6647.1449.2649.26-4.00%39,448,958
Apr 3, 202554.3154.6051.2351.3151.31-10.33%37,195,789
Apr 2, 202555.6557.2955.5657.2257.221.42%12,999,797
Apr 1, 202556.7256.7655.6056.4256.42-0.76%10,657,184
Mar 31, 202555.7457.0955.5156.8556.850.78%9,410,494
Mar 28, 202557.3257.8655.9656.4156.41-1.98%10,703,744
Mar 27, 202557.9858.2557.3357.5557.55-0.79%8,728,219
Mar 26, 202558.5559.1657.7858.0158.01-0.41%10,036,207