SPDR® S&P Regional Banking ETF (KRE) Historical Stock Data
58.43 ↑1.17 (2.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRE is down -0.30% a day on average. There have been 13 days where SPDR® S&P Regional Banking ETF closed green and 17 days where KRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 57.95 | 58.43 | ↑$0.48 (0.83%) | 57.72 | 58.67 | 10.29M |
| 2025-03-21 | 56.83 | 57.26 | ↑$0.43 (0.76%) | 56.38 | 57.58 | 16.02M |
| 2025-03-20 | 57.10 | 57.29 | ↑$0.19 (0.33%) | 57.03 | 58.26 | 10.84M |
| 2025-03-19 | 57.11 | 57.68 | ↑$0.57 (1.00%) | 56.93 | 58.24 | 10.39M |
| 2025-03-18 | 57.06 | 56.97 | ↓$0.09 (-0.16%) | 56.45 | 57.30 | 9.44M |
| 2025-03-17 | 56.77 | 57.13 | ↑$0.36 (0.63%) | 56.50 | 57.39 | 12.03M |
| 2025-03-14 | 55.86 | 56.76 | ↑$0.90 (1.61%) | 55.56 | 56.80 | 13.51M |
| 2025-03-13 | 55.94 | 55.13 | ↓$0.81 (-1.45%) | 55.08 | 56.39 | 15.27M |
| 2025-03-12 | 55.92 | 55.75 | ↓$0.17 (-0.30%) | 55.02 | 56.26 | 16.04M |
| 2025-03-11 | 55.55 | 55.11 | ↓$0.44 (-0.79%) | 54.56 | 56.09 | 17.54M |
| 2025-03-10 | 56.76 | 55.41 | ↓$1.35 (-2.38%) | 54.98 | 57.02 | 22.83M |
| 2025-03-07 | 57.60 | 57.69 | ↑$0.09 (0.16%) | 56.38 | 58.03 | 18.40M |
| 2025-03-06 | 58.10 | 57.76 | ↓$0.34 (-0.59%) | 57.24 | 58.25 | 17.35M |
| 2025-03-05 | 59.00 | 58.71 | ↓$0.29 (-0.49%) | 57.79 | 59.49 | 19.83M |
| 2025-03-04 | 60.50 | 59.04 | ↓$1.46 (-2.41%) | 58.06 | 60.50 | 27.73M |
| 2025-03-03 | 62.26 | 61.18 | ↓$1.08 (-1.73%) | 60.64 | 62.75 | 13.03M |
| 2025-02-28 | 61.55 | 62.07 | ↑$0.52 (0.85%) | 61.16 | 62.25 | 10.02M |
| 2025-02-27 | 61.36 | 61.26 | ↓$0.10 (-0.16%) | 60.99 | 62.07 | 10.44M |
| 2025-02-26 | 61.27 | 61.17 | ↓$0.10 (-0.16%) | 60.68 | 61.82 | 9.54M |
| 2025-02-25 | 61.38 | 61.01 | ↓$0.37 (-0.60%) | 60.61 | 61.87 | 13.70M |
| 2025-02-24 | 61.95 | 60.97 | ↓$0.98 (-1.58%) | 60.74 | 61.95 | 12.77M |
| 2025-02-21 | 63.51 | 61.42 | ↓$2.09 (-3.29%) | 61.31 | 63.66 | 20.35M |
| 2025-02-20 | 63.97 | 63.06 | ↓$0.91 (-1.42%) | 62.43 | 64.27 | 12.78M |
| 2025-02-19 | 63.85 | 64.22 | ↑$0.37 (0.58%) | 63.68 | 64.53 | 6.81M |
| 2025-02-18 | 63.87 | 64.46 | ↑$0.59 (0.92%) | 63.65 | 64.63 | 9.75M |
| 2025-02-14 | 63.77 | 63.89 | ↑$0.12 (0.19%) | 63.68 | 64.68 | 6.96M |
| 2025-02-13 | 63.54 | 63.69 | ↑$0.15 (0.24%) | 63.02 | 63.73 | 8.81M |
| 2025-02-12 | 63.80 | 63.41 | ↓$0.39 (-0.61%) | 63.38 | 64.17 | 12.05M |
| 2025-02-11 | 63.50 | 64.93 | ↑$1.43 (2.25%) | 63.32 | 64.97 | 9.08M |
| 2025-02-10 | 64.67 | 63.88 | ↓$0.79 (-1.22%) | 63.82 | 64.76 | 9.29M |
Create an account or log in to view more rows.
$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!
$KRE Bull flag forming?
$KRE HODL!!!
$KRE I like green candles on my birthday cake
$KRE hello
please hold.
$KRE how low can she go
$KRE let it ride