SPDR S&P Regional Banking ETF (KRE)
49.26
-2.05 (-4.00%)
At close: Apr 04, 2025, 3:59 PM
49.06
-0.41%
After-hours: Apr 04, 2025, 05:32 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 49.22 | 49.66 | 47.14 | 49.26 | -2.05 | -4.00% | 39,415,589 |
| Apr 3, 2025 | 54.31 | 54.60 | 51.23 | 51.31 | -5.91 | -10.33% | 37,195,800 |
| Apr 2, 2025 | 55.65 | 57.29 | 55.56 | 57.22 | 0.80 | 1.42% | 12,999,800 |
| Apr 1, 2025 | 56.72 | 56.76 | 55.60 | 56.42 | -0.43 | -0.76% | 10,657,200 |
| Mar 31, 2025 | 55.74 | 57.09 | 55.51 | 56.85 | 0.44 | 0.78% | 9,410,500 |
| Mar 28, 2025 | 57.32 | 57.86 | 55.96 | 56.41 | -1.14 | -1.98% | 10,703,744 |
| Mar 27, 2025 | 57.98 | 58.25 | 57.33 | 57.55 | -0.46 | -0.79% | 8,728,219 |
| Mar 26, 2025 | 58.55 | 59.16 | 57.78 | 58.01 | -0.24 | -0.41% | 10,036,207 |
| Mar 25, 2025 | 58.51 | 58.83 | 58.21 | 58.25 | -0.18 | -0.31% | 8,875,100 |
| Mar 24, 2025 | 57.95 | 58.67 | 57.71 | 58.43 | 1.17 | 2.04% | 10,312,256 |
| Mar 21, 2025 | 56.83 | 57.58 | 56.38 | 57.26 | -0.03 | -0.05% | 16,073,400 |
| Mar 20, 2025 | 57.10 | 58.26 | 57.03 | 57.29 | -0.39 | -0.68% | 10,861,540 |
| Mar 19, 2025 | 57.11 | 58.24 | 56.92 | 57.68 | 0.71 | 1.25% | 10,580,194 |
| Mar 18, 2025 | 57.06 | 57.30 | 56.45 | 56.97 | -0.16 | -0.28% | 9,441,100 |
| Mar 17, 2025 | 56.77 | 57.39 | 56.50 | 57.13 | 0.37 | 0.65% | 12,034,500 |
| Mar 14, 2025 | 55.86 | 56.80 | 55.56 | 56.76 | 1.63 | 2.96% | 13,613,400 |
| Mar 13, 2025 | 55.94 | 56.39 | 55.08 | 55.13 | -0.62 | -1.11% | 15,280,702 |
| Mar 12, 2025 | 55.92 | 56.26 | 55.02 | 55.75 | 0.64 | 1.16% | 16,149,600 |
| Mar 11, 2025 | 55.55 | 56.09 | 54.56 | 55.11 | -0.30 | -0.54% | 18,462,785 |
| Mar 10, 2025 | 56.76 | 57.02 | 54.98 | 55.41 | -2.28 | -3.95% | 22,840,909 |
| Mar 7, 2025 | 57.60 | 58.03 | 56.38 | 57.69 | -0.07 | -0.12% | 18,411,905 |
| Mar 6, 2025 | 58.10 | 58.26 | 57.24 | 57.76 | -0.95 | -1.62% | 17,350,612 |
| Mar 5, 2025 | 59.00 | 59.49 | 57.79 | 58.71 | -0.33 | -0.56% | 20,097,592 |
| Mar 4, 2025 | 60.50 | 60.50 | 58.06 | 59.04 | -2.14 | -3.50% | 27,735,803 |
| Mar 3, 2025 | 62.26 | 62.75 | 60.64 | 61.18 | -0.89 | -1.43% | 13,098,800 |
| Feb 28, 2025 | 61.55 | 62.25 | 61.15 | 62.07 | 0.81 | 1.32% | 10,113,800 |
| Feb 27, 2025 | 61.36 | 62.07 | 60.98 | 61.26 | 0.09 | 0.15% | 10,620,100 |
| Feb 26, 2025 | 61.27 | 61.82 | 60.67 | 61.17 | 0.16 | 0.26% | 9,548,131 |
| Feb 25, 2025 | 61.38 | 61.87 | 60.61 | 61.01 | 0.04 | 0.07% | 13,702,600 |
| Feb 24, 2025 | 61.95 | 61.95 | 60.74 | 60.97 | -0.45 | -0.73% | 12,768,100 |
| Feb 21, 2025 | 63.51 | 63.66 | 61.30 | 61.42 | -1.64 | -2.60% | 20,368,421 |
| Feb 20, 2025 | 63.97 | 64.27 | 62.43 | 63.06 | -1.16 | -1.81% | 12,905,204 |
| Feb 19, 2025 | 63.85 | 64.53 | 63.68 | 64.22 | -0.24 | -0.37% | 6,812,041 |
| Feb 18, 2025 | 63.87 | 64.63 | 63.65 | 64.46 | 0.57 | 0.89% | 9,812,404 |
| Feb 14, 2025 | 63.77 | 64.68 | 63.68 | 63.89 | 0.20 | 0.31% | 7,019,542 |
| Feb 13, 2025 | 63.54 | 63.73 | 63.02 | 63.69 | 0.28 | 0.44% | 8,818,752 |
| Feb 12, 2025 | 63.80 | 64.17 | 63.38 | 63.41 | -1.52 | -2.34% | 12,050,619 |
| Feb 11, 2025 | 63.50 | 64.97 | 63.32 | 64.93 | 1.05 | 1.64% | 9,398,347 |
| Feb 10, 2025 | 64.67 | 64.76 | 63.82 | 63.88 | -0.75 | -1.16% | 9,476,911 |
| Feb 7, 2025 | 65.45 | 65.50 | 63.97 | 64.63 | -0.87 | -1.33% | 11,858,730 |
| Feb 6, 2025 | 65.01 | 65.57 | 64.57 | 65.50 | 0.75 | 1.16% | 7,723,800 |
| Feb 5, 2025 | 64.45 | 64.75 | 63.70 | 64.75 | 0.70 | 1.09% | 6,928,700 |
| Feb 4, 2025 | 62.76 | 64.29 | 62.70 | 64.05 | 1.22 | 1.94% | 10,220,843 |
| Feb 3, 2025 | 62.30 | 63.54 | 61.80 | 62.83 | -1.33 | -2.07% | 13,678,500 |
| Jan 31, 2025 | 64.44 | 64.88 | 63.78 | 64.16 | -0.16 | -0.25% | 13,443,410 |
| Jan 30, 2025 | 64.22 | 65.01 | 63.67 | 64.32 | 0.71 | 1.12% | 10,865,900 |
| Jan 29, 2025 | 63.50 | 64.67 | 63.10 | 63.61 | -0.07 | -0.11% | 8,161,821 |
| Jan 28, 2025 | 63.75 | 64.31 | 63.06 | 63.68 | -0.32 | -0.50% | 7,274,537 |
| Jan 27, 2025 | 63.53 | 64.49 | 63.27 | 64.00 | 0.67 | 1.06% | 11,852,438 |
| Jan 24, 2025 | 62.71 | 63.76 | 62.37 | 63.33 | 0.47 | 0.75% | 10,066,800 |