SPDR S&P Regional Banking ETF (KRE)

KRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	62.80	62.80	61.57	61.59	-	-1.61%	17,455,775
Aug 14, 2025	61.80	62.67	61.65	62.60	62.60	-0.06%	14,380,148
Aug 13, 2025	61.98	62.68	61.58	62.64	62.64	1.79%	24,069,112
Aug 12, 2025	60.00	61.61	59.88	61.54	61.54	3.60%	23,414,808
Aug 11, 2025	59.65	59.99	59.16	59.40	59.40	-0.27%	13,725,765
Aug 8, 2025	59.53	59.75	58.90	59.56	59.56	1.21%	13,067,196
Aug 7, 2025	60.07	60.09	58.65	58.85	58.85	-0.88%	17,444,755
Aug 6, 2025	59.94	59.96	59.30	59.37	59.37	-0.80%	12,789,045
Aug 5, 2025	59.80	59.89	58.55	59.85	59.85	0.34%	18,276,189
Aug 4, 2025	59.08	59.69	58.78	59.65	59.65	1.41%	17,346,782
Aug 1, 2025	59.20	59.25	57.79	58.82	58.82	-2.06%	28,311,671
Jul 31, 2025	60.40	60.71	59.93	60.06	60.06	-1.20%	18,328,562
Jul 30, 2025	61.85	62.04	60.47	60.79	60.79	-1.28%	15,835,522
Jul 29, 2025	62.21	62.38	61.43	61.58	61.58	-0.48%	10,510,521
Jul 28, 2025	62.23	62.27	61.49	61.88	61.88	-0.08%	9,190,909
Jul 25, 2025	61.75	62.04	60.84	61.93	61.93	-0.40%	19,311,428
Jul 24, 2025	63.13	63.17	62.07	62.18	62.18	-1.86%	15,251,001
Jul 23, 2025	63.82	63.82	62.77	63.36	63.36	-	13,203,263
Jul 22, 2025	63.20	63.91	62.75	63.36	63.36	0.46%	13,751,307
Jul 21, 2025	63.57	64.15	63.02	63.07	63.07	-0.32%	10,888,244
Jul 18, 2025	63.64	63.70	62.77	63.27	63.27	0.16%	15,607,519
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

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.