SPDR® S&P Regional Banking ETF (KRE) Historical Stock Data

47.61 ↓0.53 (-1.10%)
As of March 1, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, KRE is up 0.18% 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.

DateOpenCloseChangeLowHighVolume
2024-03-0147.4447.61↑$0.17 (0.36%)46.6047.7515.63M
2024-02-2948.2348.14↓$0.09 (-0.19%)47.7948.9011.63M
2024-02-2847.6847.49↓$0.19 (-0.40%)47.4348.047.77M
2024-02-2747.6548.01↑$0.36 (0.76%)47.6248.2310.06M
2024-02-2647.7747.42↓$0.35 (-0.73%)47.1048.189.55M
2024-02-2347.9847.87↓$0.11 (-0.23%)47.4948.3712.45M
2024-02-2248.1847.97↓$0.21 (-0.44%)47.6948.509.52M
2024-02-2148.0348.01↓$0.02 (-0.04%)47.6348.2010.38M
2024-02-2048.1048.33↑$0.23 (0.48%)47.9948.729.22M
2024-02-1648.7348.71↓$0.02 (-0.04%)48.1649.1411.08M
2024-02-1548.0149.22↑$1.21 (2.52%)48.0149.5317.68M
2024-02-1447.4547.70↑$0.25 (0.53%)46.8447.7812.46M
2024-02-1347.3146.83↓$0.48 (-1.01%)46.0747.5528.22M
2024-02-1247.9048.90↑$1.00 (2.09%)47.8049.4117.18M
2024-02-0947.0847.87↑$0.79 (1.68%)46.5147.9914.84M
2024-02-0846.4547.04↑$0.59 (1.27%)46.3947.1512.57M
2024-02-0747.1846.85↓$0.33 (-0.70%)45.6747.2331.75M
2024-02-0647.5346.97↓$0.56 (-1.18%)46.6248.0521.28M
2024-02-0547.9347.57↓$0.36 (-0.75%)47.1847.9719.02M
2024-02-0247.1148.37↑$1.26 (2.67%)46.8148.6632.90M
2024-02-0149.8748.15↓$1.72 (-3.45%)46.5650.0756.33M
2024-01-3150.2649.70↓$0.56 (-1.11%)49.6051.5340.67M
2024-01-3052.9052.79↓$0.11 (-0.21%)52.6753.187.14M
2024-01-2952.2453.00↑$0.76 (1.45%)52.0553.047.34M
2024-01-2652.0252.13↑$0.11 (0.21%)51.8252.7410.04M
2024-01-2552.5151.94↓$0.57 (-1.09%)51.2852.7712.41M
2024-01-2451.9152.26↑$0.35 (0.67%)51.7552.7611.70M
2024-01-2352.3351.66↓$0.67 (-1.28%)51.4052.5310.63M
2024-01-2251.3652.16↑$0.80 (1.56%)51.2152.2315.25M
2024-01-1949.9651.03↑$1.07 (2.14%)49.4951.0420.67M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

born_to_be_kob

$KRE wow
looking like it’s going to be a monster day!

0 Like Report
graffititrain

$KRE go to the bathroom
come back to green! I like it!

0 Like Report