SPDR S&P Regional Banking ETF (KRE)

KRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	61.85	63.25	61.84	63.17	63.17	2.04%	12,283,148
Jul 16, 2025	61.89	62.14	60.68	61.91	61.91	0.88%	17,127,297
Jul 15, 2025	63.36	63.64	61.32	61.37	61.37	-3.51%	25,955,365
Jul 14, 2025	62.85	63.64	62.75	63.60	63.60	1.13%	13,429,992
Jul 11, 2025	63.13	63.36	62.74	62.89	62.89	-1.07%	13,972,800
Jul 10, 2025	63.09	64.02	62.92	63.57	63.57	0.71%	13,973,574
Jul 9, 2025	63.65	63.72	62.77	63.12	63.12	-0.05%	11,978,741
Jul 8, 2025	62.64	63.66	62.59	63.15	63.15	0.91%	15,782,875
Jul 7, 2025	62.81	63.69	62.15	62.58	62.58	-1.03%	14,947,146
Jul 3, 2025	62.88	63.75	62.82	63.23	63.23	1.15%	13,924,838
Jul 2, 2025	61.66	62.56	61.26	62.51	62.51	1.77%	24,510,980
Jul 1, 2025	59.25	61.98	59.04	61.42	61.42	3.42%	27,903,844
Jun 30, 2025	59.75	60.02	59.39	59.39	59.39	-0.10%	15,870,683
Jun 27, 2025	59.72	59.98	59.12	59.45	59.45	-0.05%	13,709,596
Jun 26, 2025	58.35	59.60	58.29	59.48	59.48	2.30%	13,597,129
Jun 25, 2025	58.32	58.47	57.87	58.14	58.14	-0.48%	13,312,906
Jun 24, 2025	58.39	59.27	58.34	58.42	58.42	0.95%	22,359,546
Jun 23, 2025	56.32	57.90	56.19	57.87	57.87	1.60%	13,769,711
Jun 20, 2025	56.82	57.17	56.59	56.96	56.58	0.76%	8,055,525
Jun 18, 2025	55.67	56.94	55.55	56.53	56.15	1.33%	10,753,717
Jun 17, 2025	55.98	56.52	55.64	55.79	55.42	-1.24%	10,201,845
Jun 16, 2025	56.99	57.20	56.35	56.49	56.11	0.46%	11,170,620
Jun 13, 2025	56.98	57.08	56.12	56.23	55.85	-2.68%	16,697,810
Jun 12, 2025	57.69	57.81	57.11	57.78	57.39	-0.60%	11,134,857
Jun 11, 2025	59.13	59.35	57.95	58.13	57.74	-1.36%	15,108,465
Jun 10, 2025	58.43	59.26	58.21	58.93	58.54	1.06%	10,920,450
Jun 9, 2025	58.35	58.85	58.08	58.31	57.92	0.50%	10,122,012
Jun 6, 2025	57.53	58.06	57.29	58.02	57.63	2.51%	10,195,261
Jun 5, 2025	56.67	56.96	56.11	56.60	56.22	-0.07%	9,113,533
Jun 4, 2025	57.30	57.59	56.63	56.64	56.26	-1.24%	9,937,265
Jun 3, 2025	56.25	57.52	56.13	57.35	56.97	1.58%	9,811,667
Jun 2, 2025	56.65	56.75	55.61	56.46	56.08	-0.74%	9,411,960
May 30, 2025	57.02	57.18	56.52	56.88	56.50	-0.72%	7,450,686
May 29, 2025	57.02	57.29	56.60	57.29	56.91	0.86%	11,238,990
May 28, 2025	57.57	57.90	56.76	56.80	56.42	-1.63%	9,277,215
May 27, 2025	57.11	57.78	56.47	57.74	57.35	2.38%	10,649,397
May 23, 2025	55.39	56.68	55.37	56.40	56.02	-0.44%	12,386,027
May 22, 2025	56.44	57.17	56.27	56.65	56.27	-	11,582,424
May 21, 2025	58.15	58.30	56.61	56.65	56.27	-3.54%	14,385,403
May 20, 2025	58.93	58.97	58.54	58.73	58.34	-0.46%	6,114,430
May 19, 2025	58.49	59.06	58.30	59.00	58.60	-0.41%	6,665,336
May 16, 2025	59.10	59.41	58.72	59.24	58.84	-0.02%	7,961,466
May 15, 2025	59.18	59.47	58.77	59.25	58.85	0.10%	7,010,743
May 14, 2025	59.16	59.57	58.98	59.19	58.79	-0.45%	11,334,308
May 13, 2025	59.40	59.74	59.04	59.46	59.06	0.47%	10,082,814
May 12, 2025	59.23	59.95	58.93	59.18	58.78	4.60%	16,337,826
May 9, 2025	56.84	57.10	56.38	56.58	56.20	-0.47%	6,763,005
May 8, 2025	56.05	57.25	56.00	56.85	56.47	2.41%	11,470,313
May 7, 2025	55.93	56.23	55.30	55.51	55.14	0.09%	10,934,639
May 6, 2025	55.35	56.03	55.05	55.46	55.09	-1.03%	7,829,713

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.