SPDR S&P Regional Banking... (KRE)
AMEX: KRE
· Real-Time Price · USD
63.45
0.63 (1.00%)
At close: Oct 03, 2025, 3:59 PM
63.44
-0.02%
After-hours: Oct 03, 2025, 04:27 PM EDT
KRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 62.92 | 63.21 | 62.31 | 62.82 | 62.82 | -0.24% | 13,560,806 |
| Oct 1, 2025 | 63.07 | 63.26 | 62.35 | 62.97 | 62.97 | -0.52% | 9,570,300 |
| Sep 30, 2025 | 63.63 | 63.89 | 62.45 | 63.30 | 63.30 | -0.42% | 15,262,905 |
| Sep 29, 2025 | 64.47 | 64.53 | 63.13 | 63.57 | 63.57 | -0.97% | 11,305,270 |
| Sep 26, 2025 | 64.14 | 64.66 | 63.68 | 64.19 | 64.19 | 0.47% | 11,258,660 |
| Sep 25, 2025 | 63.71 | 64.10 | 63.20 | 63.89 | 63.89 | -0.06% | 12,341,000 |
| Sep 24, 2025 | 64.28 | 64.54 | 63.59 | 63.93 | 63.93 | -0.20% | 9,909,900 |
| Sep 23, 2025 | 64.33 | 65.30 | 63.93 | 64.06 | 64.06 | -0.12% | 17,723,823 |
| Sep 22, 2025 | 64.65 | 64.96 | 63.75 | 64.14 | 64.14 | -1.84% | 16,841,600 |
| Sep 19, 2025 | 66.05 | 66.20 | 65.10 | 65.34 | 64.94 | -1.25% | 19,019,200 |
| Sep 18, 2025 | 64.81 | 66.19 | 64.50 | 66.17 | 65.76 | 2.67% | 20,046,413 |
| Sep 17, 2025 | 64.05 | 65.92 | 63.80 | 64.45 | 64.06 | 1.19% | 32,906,309 |
| Sep 16, 2025 | 64.28 | 64.35 | 62.98 | 63.69 | 63.30 | -1.04% | 16,880,900 |
| Sep 15, 2025 | 65.14 | 65.34 | 64.20 | 64.36 | 63.97 | -0.97% | 18,495,041 |
| Sep 12, 2025 | 65.06 | 65.40 | 64.69 | 64.99 | 64.59 | -0.34% | 11,718,100 |
| Sep 11, 2025 | 64.95 | 65.36 | 64.49 | 65.21 | 64.81 | 0.45% | 14,249,722 |
| Sep 10, 2025 | 64.95 | 65.39 | 64.65 | 64.92 | 64.52 | 0.11% | 12,929,200 |
| Sep 9, 2025 | 65.47 | 65.73 | 64.67 | 64.85 | 64.45 | -1.02% | 15,865,118 |
| Sep 8, 2025 | 65.55 | 65.63 | 64.57 | 65.52 | 65.12 | 0.11% | 14,154,722 |
| Sep 5, 2025 | 66.35 | 66.97 | 65.03 | 65.45 | 65.05 | -1.03% | 18,913,300 |
Page 1 of 136