SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
59.18
+2.60 (4.60%)
At close: May 12, 2025, 4:00 PM
59.20
+0.02 (0.03%)
After-hours: May 12, 2025, 6:06 PM EDT
KRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 59.23 | 59.95 | 58.93 | 59.07 | - | 4.40% | 8,102,307 |
| May 9, 2025 | 56.84 | 57.10 | 56.38 | 56.58 | 56.58 | -0.47% | 6,763,005 |
| May 8, 2025 | 56.05 | 57.25 | 56.00 | 56.85 | 56.85 | 2.41% | 11,470,313 |
| May 7, 2025 | 55.93 | 56.23 | 55.30 | 55.51 | 55.51 | 0.09% | 10,934,639 |
| May 6, 2025 | 55.35 | 56.03 | 55.05 | 55.46 | 55.46 | -1.03% | 7,829,713 |
| May 5, 2025 | 55.59 | 56.82 | 55.53 | 56.04 | 56.04 | -0.36% | 10,386,687 |
| May 2, 2025 | 55.75 | 56.40 | 55.25 | 56.24 | 56.24 | 2.76% | 11,937,903 |
| May 1, 2025 | 54.34 | 55.24 | 53.71 | 54.73 | 54.73 | 1.11% | 10,549,380 |
| Apr 30, 2025 | 53.60 | 54.38 | 53.05 | 54.13 | 54.13 | -1.15% | 10,159,062 |
| Apr 29, 2025 | 54.25 | 54.94 | 53.54 | 54.76 | 54.76 | 0.90% | 8,643,747 |
| Apr 28, 2025 | 54.10 | 54.50 | 53.59 | 54.27 | 54.27 | 0.59% | 7,236,800 |
| Apr 25, 2025 | 53.92 | 54.32 | 53.53 | 53.95 | 53.95 | -0.92% | 10,941,306 |
| Apr 24, 2025 | 53.41 | 54.49 | 53.01 | 54.45 | 54.45 | 1.68% | 13,620,439 |
| Apr 23, 2025 | 54.10 | 55.44 | 53.19 | 53.55 | 53.55 | 2.25% | 28,543,700 |
| 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 |