Get the Stockscreener App
64.63
1.33%
-0.87
After Hours:
64.70
0.07
+0.11%
Spdr S P Regional Banking Etf Stock (KRE) Price History
The historical daily chart and data for Spdr S P Regional Banking Etf stock (KRE), show that the latest closing stock price as of February 07, 2025, is $64.63.
- Spdr S P Regional Banking Etf all-time high stock price is $78.81, occurred on January 14, 2022.
- The lowest Spdr S P Regional Banking Etf stock price recorded was $27.26 on March 23, 2020. Since then, Spdr S P Regional Banking Etf's stock price has risen over 137.09% to $64.63 now.
- The 52-week high stock price for KRE is $70.25, representing a 8.70% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for KRE is $45.46, indicating a -29.66% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Spdr S P Regional Banking Etf (KRE) stock in the beginning of 2024 was $72.19. The stock closed the year at $58.74, a loss of over -18.63% for the year.
The table below shows more information about KRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $65.50 | $63.97 | $1.53 | 11,495,965.0 | -1.33% |
| Feb 06, 2025 | $65.56 | $64.57 | $0.995 | 7,716,383.0 | +1.16% |
| Feb 05, 2025 | $64.75 | $63.70 | $1.05 | 6,559,780.0 | +1.09% |
| Feb 04, 2025 | $64.29 | $62.70 | $1.59 | 10,126,154.0 | +1.94% |
| Feb 03, 2025 | $63.54 | $61.80 | $1.74 | 13,220,964.0 | -2.07% |
| Jan 31, 2025 | $64.88 | $63.78 | $1.10 | 13,380,330.0 | -0.25% |
| Jan 30, 2025 | $65.01 | $63.67 | $1.34 | 10,679,464.0 | +1.12% |
| Jan 29, 2025 | $64.67 | $63.10 | $1.57 | 8,072,733.0 | -0.11% |
| Jan 28, 2025 | $64.31 | $63.06 | $1.25 | 7,190,074.0 | -0.50% |
| Jan 27, 2025 | $64.49 | $63.27 | $1.22 | 11,843,685.0 | +1.06% |
| Jan 24, 2025 | $63.76 | $62.37 | $1.39 | 10,054,541.0 | +0.75% |
| Jan 23, 2025 | $63.54 | $62.59 | $0.955 | 8,211,627.0 | -0.36% |
| Jan 22, 2025 | $63.71 | $62.73 | $0.98 | 12,477,723.0 | -1.19% |
| Jan 21, 2025 | $64.25 | $63.32 | $0.925 | 11,786,270.0 | +1.24% |
| Jan 17, 2025 | $63.24 | $62.30 | $0.935 | 11,968,492.0 | +1.50% |
| Jan 16, 2025 | $62.53 | $61.59 | $0.935 | 16,336,483.0 | -0.94% |
| Jan 15, 2025 | $63.56 | $62.03 | $1.53 | 19,679,477.0 | +2.52% |
| Jan 14, 2025 | $61.22 | $59.67 | $1.55 | 16,095,361.0 | +3.40% |
| Jan 13, 2025 | $59.26 | $57.73 | $1.53 | 12,501,811.0 | +1.49% |
| Jan 10, 2025 | $59.17 | $57.67 | $1.50 | 18,459,891.0 | -2.96% |
| Jan 08, 2025 | $60.48 | $59.31 | $1.17 | 10,845,236.0 | -0.03% |
Spdr S P Regional Banking Etf Stock (KRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Regional Banking Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Regional Banking Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Regional Banking Etf Stock (KRE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $65.56 | $61.80 | $3.77 | 59,962,045.0 | +0.73% |
| Jan, 2025 | $65.01 | $57.67 | $7.34 | 242,165,367.0 | +6.31% |
Spdr S P Regional Banking Etf Stock (KRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $67.97 | $59.28 | $8.69 | 241,936,369.0 | -10.79% |
| Nov, 2024 | $70.25 | $57.39 | $12.86 | 331,872,075.0 | +14.89% |
| Oct, 2024 | $60.82 | $53.89 | $6.93 | 297,022,761.0 | +4.15% |
| Sep, 2024 | $59.14 | $52.76 | $6.38 | 248,824,170.0 | -2.13% |
| Aug, 2024 | $58.43 | $50.53 | $7.90 | 308,798,774.0 | -0.77% |
| Jul, 2024 | $59.59 | $47.67 | $11.92 | 402,189,380.0 | +18.70% |
| Jun, 2024 | $49.40 | $45.76 | $3.64 | 243,351,056.0 | +0.51% |
| May, 2024 | $51.75 | $47.00 | $4.75 | 251,308,071.0 | +3.89% |
| Apr, 2024 | $50.40 | $45.46 | $4.94 | 276,635,324.0 | -6.48% |
| Mar, 2024 | $50.50 | $46.59 | $3.91 | 292,663,675.0 | +4.45% |
| Feb, 2024 | $50.07 | $45.67 | $4.40 | 356,942,618.0 | -3.14% |
| Jan, 2024 | $53.22 | $48.43 | $4.79 | 298,640,755.0 | -5.21% |
Spdr S P Regional Banking Etf Stock (KRE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $54.47 | $44.65 | $9.82 | 318,341,319.0 | +16.20% |
| Nov, 2023 | $45.68 | $39.20 | $6.48 | 313,091,589.0 | +13.74% |
| Oct, 2023 | $42.91 | $37.66 | $5.26 | 411,093,317.0 | -5.03% |
| Sep, 2023 | $45.82 | $40.54 | $5.28 | 259,448,338.0 | -6.26% |
| Aug, 2023 | $49.09 | $42.81 | $6.27 | 276,974,866.0 | -8.48% |
| Jul, 2023 | $49.56 | $39.81 | $9.75 | 396,730,301.0 | +19.25% |
| Jun, 2023 | $44.98 | $38.71 | $6.27 | 452,311,907.0 | +4.77% |
| May, 2023 | $42.83 | $34.52 | $8.31 | 753,689,434.0 | -8.65% |
| Apr, 2023 | $44.59 | $40.67 | $3.92 | 438,762,027.0 | -2.74% |
| Mar, 2023 | $61.37 | $41.28 | $20.09 | 913,381,796.0 | -28.75% |
| Feb, 2023 | $65.31 | $60.76 | $4.55 | 113,192,878.0 | -0.90% |
| Jan, 2023 | $62.13 | $57.28 | $4.85 | 147,226,494.0 | +5.75% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):