SPDR® S&P Regional Banking ETF (KRE) Historical Stock Data
59.23 ↑1.01 (1.73%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KRE is up 0.80% a day on average. There have been 20 days where SPDR® S&P Regional Banking ETF closed green and 10 days where KRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 58.60 | 59.23 | ↑$0.63 (1.08%) | 58.50 | 59.41 | 19.11M |
| 2024-07-25 | 56.73 | 58.22 | ↑$1.49 (2.63%) | 56.54 | 58.91 | 21.83M |
| 2024-07-24 | 57.53 | 56.76 | ↓$0.77 (-1.34%) | 56.76 | 58.32 | 19.82M |
| 2024-07-23 | 56.43 | 57.82 | ↑$1.39 (2.46%) | 56.33 | 58.26 | 20.44M |
| 2024-07-22 | 55.79 | 56.93 | ↑$1.14 (2.04%) | 55.10 | 57.14 | 20.97M |
| 2024-07-19 | 55.70 | 55.99 | ↑$0.29 (0.52%) | 55.38 | 56.77 | 15.74M |
| 2024-07-18 | 56.24 | 55.71 | ↓$0.53 (-0.94%) | 55.38 | 57.64 | 30.57M |
| 2024-07-17 | 55.14 | 56.74 | ↑$1.60 (2.90%) | 55.14 | 57.10 | 24.75M |
| 2024-07-16 | 54.04 | 56.06 | ↑$2.02 (3.74%) | 53.84 | 56.12 | 26.85M |
| 2024-07-15 | 52.89 | 53.61 | ↑$0.72 (1.36%) | 52.84 | 54.15 | 25.59M |
| 2024-07-12 | 52.31 | 52.09 | ↓$0.22 (-0.42%) | 51.79 | 52.57 | 18.59M |
| 2024-07-11 | 50.73 | 51.97 | ↑$1.24 (2.44%) | 50.58 | 52.10 | 23.40M |
| 2024-07-10 | 48.93 | 49.87 | ↑$0.94 (1.92%) | 48.77 | 49.89 | 13.18M |
| 2024-07-09 | 47.75 | 48.81 | ↑$1.06 (2.22%) | 47.68 | 48.88 | 12.43M |
| 2024-07-08 | 48.29 | 47.95 | ↓$0.34 (-0.70%) | 47.86 | 48.64 | 13.39M |
| 2024-07-05 | 48.56 | 47.94 | ↓$0.62 (-1.28%) | 47.77 | 48.65 | 13.99M |
| 2024-07-03 | 49.53 | 48.65 | ↓$0.88 (-1.78%) | 48.63 | 49.57 | 9.62M |
| 2024-07-02 | 48.87 | 49.45 | ↑$0.58 (1.19%) | 48.70 | 49.55 | 8.69M |
| 2024-07-01 | 49.00 | 48.87 | ↓$0.13 (-0.27%) | 48.68 | 49.55 | 14.17M |
| 2024-06-28 | 48.02 | 49.10 | ↑$1.08 (2.25%) | 47.90 | 49.25 | 28.14M |
| 2024-06-27 | 47.12 | 47.63 | ↑$0.51 (1.08%) | 46.80 | 47.63 | 8.20M |
| 2024-06-26 | 46.78 | 47.13 | ↑$0.35 (0.75%) | 46.47 | 47.21 | 7.67M |
| 2024-06-25 | 47.26 | 46.93 | ↓$0.33 (-0.70%) | 46.90 | 47.62 | 9.19M |
| 2024-06-24 | 46.93 | 47.58 | ↑$0.65 (1.39%) | 46.69 | 48.03 | 14.40M |
| 2024-06-21 | 47.01 | 47.01 | ↑$0.00 (0.00%) | 46.64 | 47.07 | 8.18M |
| 2024-06-20 | 46.83 | 47.10 | ↑$0.27 (0.58%) | 46.74 | 47.21 | 7.86M |
| 2024-06-18 | 46.81 | 47.02 | ↑$0.21 (0.45%) | 46.65 | 47.35 | 8.88M |
| 2024-06-17 | 46.16 | 46.90 | ↑$0.74 (1.60%) | 45.79 | 46.94 | 11.43M |
| 2024-06-14 | 46.23 | 46.12 | ↓$0.11 (-0.24%) | 45.83 | 46.54 | 12.32M |
| 2024-06-13 | 47.18 | 46.71 | ↓$0.47 (-1.00%) | 46.45 | 47.33 | 12.86M |
Create an account or log in to view more rows.
$KRE let it ride
$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