Skip to main content

SPDR S&P Regional Banking ETF (NY:KRE)

59.39 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 59.75 60.02 59.39 59.39 15,882,889 -0.06(-0.10%)
Jun 27, 2025 59.72 59.98 59.12 59.45 13,768,854 -0.03(-0.05%)
Jun 26, 2025 58.35 59.60 58.28 59.48 13,595,105 +1.34(+2.30%)
Jun 25, 2025 58.32 58.47 57.87 58.14 13,400,296 -0.28(-0.48%)
Jun 24, 2025 58.38 59.27 58.34 58.42 22,359,548 +0.55(+0.95%)
Jun 23, 2025 56.32 57.90 56.19 57.87 13,763,002 +0.91(+1.60%)
Jun 20, 2025 56.82 57.17 56.59 56.96 8,055,531 +0.43(+0.76%)
Jun 18, 2025 55.67 56.94 55.55 56.53 10,753,722 +0.74(+1.33%)
Jun 17, 2025 55.98 56.52 55.64 55.79 10,210,832 -0.70(-1.24%)
Jun 16, 2025 56.99 57.20 56.34 56.49 11,160,449 +0.26(+0.46%)
Jun 13, 2025 56.98 57.08 56.12 56.23 16,697,814 -1.55(-2.68%)
Jun 12, 2025 57.69 57.81 57.10 57.78 11,134,862 -0.35(-0.60%)
Jun 11, 2025 59.13 59.35 57.95 58.13 15,105,467 -0.80(-1.36%)
Jun 10, 2025 58.43 59.26 58.21 58.93 10,956,162 +0.62(+1.06%)
Jun 09, 2025 58.35 58.85 58.23 58.31 10,122,016 +0.29(+0.50%)
Jun 06, 2025 57.53 58.06 57.29 58.02 10,195,263 +1.42(+2.51%)
Jun 05, 2025 56.67 56.95 56.11 56.60 9,113,388 -0.04(-0.07%)
Jun 04, 2025 57.30 57.59 56.63 56.64 9,990,265 -0.71(-1.24%)
Jun 03, 2025 56.25 57.52 56.13 57.35 9,815,082 +0.89(+1.58%)
Jun 02, 2025 56.65 56.75 55.61 56.46 9,411,954 -0.42(-0.74%)
May 30, 2025 57.02 57.18 56.52 56.88 7,450,689 -0.41(-0.72%)
May 29, 2025 57.02 57.29 56.60 57.29 11,232,209 +0.49(+0.86%)
May 28, 2025 57.57 57.90 56.76 56.80 9,266,442 -0.94(-1.63%)
May 27, 2025 57.11 57.78 56.47 57.74 10,724,397 +1.34(+2.38%)
May 23, 2025 55.39 56.67 55.37 56.40 12,497,295 -0.25(-0.44%)
May 22, 2025 56.44 57.17 56.27 56.65 11,582,043 +0.00(+0.00%)
May 21, 2025 58.15 58.30 56.60 56.65 14,385,395 -2.08(-3.54%)
May 20, 2025 58.92 58.97 58.54 58.73 6,114,382 -0.27(-0.46%)
May 19, 2025 58.49 59.05 58.30 59.00 6,665,242 -0.24(-0.41%)
May 16, 2025 59.10 59.41 58.72 59.24 7,961,476 -0.01(-0.02%)
May 15, 2025 59.18 59.47 58.77 59.25 7,105,335 +0.06(+0.10%)
May 14, 2025 59.16 59.57 58.98 59.19 11,332,967 -0.27(-0.45%)
May 13, 2025 59.40 59.74 59.03 59.46 10,082,832 +0.28(+0.47%)
May 12, 2025 59.22 59.95 58.93 59.18 16,336,270 +2.60(+4.60%)
May 09, 2025 56.84 57.10 56.38 56.58 6,763,010 -0.27(-0.47%)
May 08, 2025 56.05 57.25 56.00 56.85 11,470,246 +1.34(+2.41%)
May 07, 2025 55.93 56.23 55.30 55.51 10,934,571 +0.05(+0.09%)
May 06, 2025 55.35 56.03 55.05 55.46 7,829,700 -0.58(-1.03%)
May 05, 2025 55.59 56.82 55.53 56.04 10,385,700 -0.20(-0.36%)
May 02, 2025 55.75 56.40 55.24 56.24 11,937,904 +1.51(+2.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.