SPDR® S&P Regional Banking ETF (KRE) Historical Stock Data
66.67 ↓0.48 (-0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRE is up 0.29% a day on average. There have been 17 days where SPDR® S&P Regional Banking ETF closed green and 13 days where KRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 67.01 | 66.67 | ↓$0.34 (-0.51%) | 66.64 | 67.35 | 7.99M |
| 2025-12-22 | 66.99 | 67.15 | ↑$0.16 (0.24%) | 66.92 | 67.57 | 9.49M |
| 2025-12-19 | 67.31 | 67.24 | ↓$0.07 (-0.10%) | 66.90 | 67.86 | 16.08M |
| 2025-12-18 | 67.79 | 67.48 | ↓$0.31 (-0.46%) | 67.18 | 68.09 | 11.42M |
| 2025-12-17 | 66.99 | 67.29 | ↑$0.30 (0.45%) | 66.99 | 68.00 | 12.83M |
| 2025-12-16 | 67.32 | 67.00 | ↓$0.31 (-0.47%) | 66.69 | 67.50 | 10.59M |
| 2025-12-15 | 67.58 | 67.26 | ↓$0.32 (-0.47%) | 66.96 | 67.88 | 10.91M |
| 2025-12-12 | 67.61 | 67.08 | ↓$0.53 (-0.78%) | 66.67 | 67.68 | 16.83M |
| 2025-12-11 | 66.73 | 67.40 | ↑$0.67 (1.00%) | 66.73 | 67.98 | 18.24M |
| 2025-12-10 | 64.78 | 67.05 | ↑$2.27 (3.50%) | 64.77 | 67.42 | 24.92M |
| 2025-12-09 | 64.75 | 64.81 | ↑$0.06 (0.09%) | 64.75 | 65.76 | 10.43M |
| 2025-12-08 | 64.91 | 64.94 | ↑$0.03 (0.05%) | 64.59 | 65.40 | 11.76M |
| 2025-12-05 | 64.65 | 64.72 | ↑$0.07 (0.11%) | 64.50 | 65.01 | 10.62M |
| 2025-12-04 | 64.41 | 64.87 | ↑$0.46 (0.71%) | 64.40 | 65.17 | 12.01M |
| 2025-12-03 | 63.42 | 64.65 | ↑$1.23 (1.94%) | 63.39 | 64.76 | 13.95M |
| 2025-12-02 | 63.93 | 63.33 | ↓$0.60 (-0.94%) | 63.28 | 64.11 | 9.92M |
| 2025-12-01 | 62.63 | 63.68 | ↑$1.05 (1.68%) | 62.54 | 63.99 | 12.02M |
| 2025-11-28 | 63.20 | 62.99 | ↓$0.21 (-0.33%) | 62.88 | 63.38 | 6.86M |
| 2025-11-26 | 63.23 | 63.17 | ↓$0.06 (-0.09%) | 63.08 | 63.71 | 12.10M |
| 2025-11-25 | 61.99 | 63.41 | ↑$1.42 (2.29%) | 61.96 | 63.80 | 20.30M |
| 2025-11-24 | 61.52 | 61.66 | ↑$0.14 (0.23%) | 61.09 | 61.94 | 14.72M |
| 2025-11-21 | 59.83 | 61.61 | ↑$1.78 (2.98%) | 59.79 | 62.18 | 28.21M |
| 2025-11-20 | 60.39 | 59.59 | ↓$0.80 (-1.32%) | 59.42 | 61.17 | 20.51M |
| 2025-11-19 | 59.30 | 59.79 | ↑$0.49 (0.83%) | 59.14 | 59.91 | 11.13M |
| 2025-11-18 | 58.38 | 59.16 | ↑$0.78 (1.34%) | 58.20 | 59.62 | 18.21M |
| 2025-11-17 | 60.77 | 58.63 | ↓$2.14 (-3.52%) | 58.45 | 60.87 | 17.61M |
| 2025-11-14 | 60.38 | 60.92 | ↑$0.54 (0.89%) | 60.00 | 61.03 | 12.97M |
| 2025-11-13 | 61.28 | 60.79 | ↓$0.49 (-0.80%) | 60.56 | 61.84 | 14.20M |
| 2025-11-12 | 61.54 | 61.53 | ↓$0.01 (-0.02%) | 61.50 | 62.45 | 10.98M |
| 2025-11-11 | 61.39 | 61.45 | ↑$0.06 (0.10%) | 60.95 | 61.84 | 8.87M |
Create an account or log in to view more rows.
$KRE Powell save me
$KRE good place to average up
$KRE you wanna be a successful trader close your trades green
$KRE strong move here
$KRE in it to win it
$KRE coming now
$KRE I think I like this stock more everyday
$KRE It’s that TIME!! To Double down!
$KRE Longs will be rewarded handsomely
$KRE to the moon!