SPDR® S&P Regional Banking ETF (KRE) Historical Stock Data
49.65 ↑0.63 (1.29%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KRE is up 0.03% a day on average. There have been 14 days where SPDR® S&P Regional Banking ETF closed green and 16 days where KRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 49.80 | 49.65 | ↓$0.15 (-0.30%) | 49.49 | 50.20 | 14.92M |
| 2024-05-02 | 48.82 | 49.02 | ↑$0.20 (0.41%) | 48.36 | 49.07 | 12.45M |
| 2024-05-01 | 47.46 | 48.23 | ↑$0.77 (1.62%) | 47.46 | 49.26 | 26.30M |
| 2024-04-30 | 47.47 | 47.02 | ↓$0.45 (-0.95%) | 46.98 | 47.76 | 12.23M |
| 2024-04-29 | 48.21 | 47.77 | ↓$0.44 (-0.91%) | 47.70 | 48.57 | 15.28M |
| 2024-04-26 | 48.36 | 48.19 | ↓$0.17 (-0.35%) | 48.16 | 48.89 | 9.12M |
| 2024-04-25 | 48.68 | 48.47 | ↓$0.21 (-0.43%) | 47.81 | 48.81 | 11.58M |
| 2024-04-24 | 48.35 | 49.01 | ↑$0.66 (1.37%) | 48.11 | 49.11 | 9.41M |
| 2024-04-23 | 48.14 | 48.73 | ↑$0.59 (1.23%) | 47.87 | 49.06 | 12.96M |
| 2024-04-22 | 47.30 | 48.18 | ↑$0.88 (1.86%) | 47.22 | 48.42 | 13.49M |
| 2024-04-19 | 45.83 | 47.32 | ↑$1.49 (3.25%) | 45.74 | 47.37 | 15.31M |
| 2024-04-18 | 45.76 | 46.11 | ↑$0.35 (0.76%) | 45.64 | 46.43 | 9.42M |
| 2024-04-17 | 46.32 | 45.83 | ↓$0.49 (-1.06%) | 45.74 | 46.49 | 10.57M |
| 2024-04-16 | 46.04 | 45.75 | ↓$0.29 (-0.63%) | 45.46 | 46.16 | 15.76M |
| 2024-04-15 | 46.85 | 46.34 | ↓$0.51 (-1.09%) | 45.98 | 47.44 | 19.11M |
| 2024-04-12 | 46.27 | 46.52 | ↑$0.25 (0.54%) | 46.14 | 46.80 | 12.97M |
| 2024-04-11 | 47.11 | 46.94 | ↓$0.17 (-0.36%) | 46.23 | 47.25 | 13.15M |
| 2024-04-10 | 48.15 | 46.90 | ↓$1.25 (-2.60%) | 46.55 | 48.20 | 27.96M |
| 2024-04-09 | 49.28 | 49.35 | ↑$0.07 (0.14%) | 48.91 | 49.51 | 8.44M |
| 2024-04-08 | 48.34 | 49.03 | ↑$0.69 (1.43%) | 48.21 | 49.22 | 7.39M |
| 2024-04-05 | 47.90 | 48.21 | ↑$0.31 (0.65%) | 47.82 | 48.42 | 7.79M |
| 2024-04-04 | 48.87 | 48.18 | ↓$0.69 (-1.41%) | 48.04 | 49.32 | 11.67M |
| 2024-04-03 | 48.22 | 48.28 | ↑$0.06 (0.12%) | 48.05 | 48.65 | 8.80M |
| 2024-04-02 | 48.75 | 48.38 | ↓$0.37 (-0.76%) | 48.19 | 48.81 | 11.01M |
| 2024-04-01 | 50.35 | 49.29 | ↓$1.06 (-2.11%) | 49.22 | 50.39 | 10.70M |
| 2024-03-28 | 49.96 | 50.28 | ↑$0.32 (0.64%) | 49.80 | 50.48 | 10.15M |
| 2024-03-27 | 48.36 | 50.02 | ↑$1.66 (3.43%) | 48.36 | 50.05 | 12.92M |
| 2024-03-26 | 48.81 | 48.24 | ↓$0.57 (-1.17%) | 48.20 | 49.04 | 5.31M |
| 2024-03-25 | 48.57 | 48.54 | ↓$0.03 (-0.06%) | 48.44 | 49.13 | 6.60M |
| 2024-03-22 | 49.62 | 48.47 | ↓$1.15 (-2.32%) | 48.39 | 49.84 | 10.91M |
Create an account or log in to view more rows.
$KRE shorters eat my shit
$KRE BOUGHT TODAY!
$KRE wow
looking like it’s going to be a monster day!
$KRE not good
$KRE go to the bathroom
come back to green! I like it!
$KRE Same thing
different day
$KRE How can this stock move so little? Damn
$KRE this is my only green stonk!
I really like this stonk.
$KRE taking off soon
$KRE Powell save me