SPDR® S&P Regional Banking ETF (KRE) Historical Stock Data
60.56 ↑0.42 (0.70%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, KRE is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2023-01-26 | 60.59 | 60.56 | ↓$0.03 (-0.05%) | 59.88 | 60.91 | 5.26M |
| 2023-01-25 | 59.50 | 60.14 | ↑$0.64 (1.08%) | 59.03 | 60.17 | 6.75M |
| 2023-01-24 | 60.62 | 60.00 | ↓$0.62 (-1.02%) | 59.73 | 60.62 | 7.94M |
| 2023-01-23 | 59.91 | 60.72 | ↑$0.81 (1.35%) | 59.91 | 61.09 | 8.20M |
| 2023-01-20 | 58.53 | 59.77 | ↑$1.24 (2.12%) | 58.45 | 59.80 | 8.61M |
| 2023-01-19 | 57.78 | 58.16 | ↑$0.38 (0.66%) | 57.28 | 58.33 | 10.99M |
| 2023-01-18 | 59.87 | 58.09 | ↓$1.78 (-2.97%) | 58.08 | 59.88 | 14.25M |
| 2023-01-17 | 60.61 | 60.24 | ↓$0.37 (-0.61%) | 59.93 | 60.84 | 7.69M |
| 2023-01-13 | 59.90 | 60.61 | ↑$0.71 (1.19%) | 59.18 | 60.76 | 7.72M |
| 2023-01-12 | 60.26 | 60.68 | ↑$0.42 (0.70%) | 59.98 | 61.08 | 5.91M |
| 2023-01-11 | 59.77 | 59.94 | ↑$0.17 (0.28%) | 59.43 | 60.05 | 4.09M |
| 2023-01-10 | 59.09 | 59.61 | ↑$0.52 (0.88%) | 58.73 | 59.79 | 4.66M |
| 2023-01-09 | 59.85 | 59.16 | ↓$0.69 (-1.15%) | 59.03 | 59.95 | 8.02M |
| 2023-01-06 | 58.34 | 59.70 | ↑$1.36 (2.33%) | 58.18 | 59.82 | 7.11M |
| 2023-01-05 | 58.31 | 58.00 | ↓$0.31 (-0.53%) | 57.54 | 58.45 | 7.31M |
| 2023-01-04 | 58.82 | 59.12 | ↑$0.30 (0.51%) | 58.75 | 59.85 | 6.38M |
| 2023-01-03 | 59.22 | 58.33 | ↓$0.89 (-1.50%) | 57.92 | 59.47 | 7.19M |
| 2022-12-30 | 58.59 | 58.74 | ↑$0.15 (0.26%) | 58.35 | 59.00 | 3.67M |
| 2022-12-29 | 57.99 | 58.96 | ↑$0.97 (1.67%) | 57.97 | 59.05 | 5.43M |
| 2022-12-28 | 58.39 | 57.87 | ↓$0.52 (-0.89%) | 57.80 | 58.46 | 4.10M |
| 2022-12-27 | 58.31 | 58.28 | ↓$0.03 (-0.05%) | 57.83 | 58.56 | 3.87M |
| 2022-12-23 | 57.87 | 58.22 | ↑$0.35 (0.60%) | 57.63 | 58.38 | 5.05M |
| 2022-12-22 | 57.75 | 57.84 | ↑$0.09 (0.16%) | 56.76 | 57.87 | 5.77M |
| 2022-12-21 | 57.61 | 58.06 | ↑$0.45 (0.78%) | 57.61 | 58.45 | 4.78M |
| 2022-12-20 | 56.88 | 57.11 | ↑$0.23 (0.40%) | 56.86 | 57.57 | 6.70M |
| 2022-12-19 | 56.74 | 56.83 | ↑$0.09 (0.16%) | 56.37 | 57.17 | 5.49M |
| 2022-12-16 | 56.95 | 56.94 | ↓$0.01 (-0.02%) | 56.73 | 57.58 | 10.99M |
| 2022-12-15 | 57.78 | 57.43 | ↓$0.35 (-0.61%) | 57.10 | 58.07 | 13.21M |
| 2022-12-14 | 59.53 | 58.50 | ↓$1.03 (-1.73%) | 58.30 | 59.85 | 12.48M |
| 2022-12-13 | 61.52 | 59.60 | ↓$1.92 (-3.12%) | 59.26 | 61.85 | 10.46M |
Create an account or log in to view more rows.
$KRE diversified
$KRE watch for a morning dip and rip
$KRE lol who sold
$KRE keep it going
$KRE Fake dip news.
$KRE doesn’t look good for Monday.
$KRE Moon soon
$KRE over a thousand shares in now
$KRE out of the way
$KRE let’s go baby!