Get the Stockscreener App
64.83
4.92%
3.04
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 August 22, 2025, is $64.83.
- 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 137.82% to $64.83 now.
- The 52-week high stock price for KRE is $70.25, representing a 8.36% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for KRE is $47.06, indicating a -27.41% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $64.95 | $62.01 | $2.95 | 29,210,384.0 | +4.92% |
| Aug 21, 2025 | $62.07 | $61.47 | $0.60 | 10,877,183.0 | -0.40% |
| Aug 20, 2025 | $62.20 | $61.59 | $0.62 | 12,284,580.0 | +0.36% |
| Aug 19, 2025 | $62.55 | $61.65 | $0.91 | 13,770,032.0 | -0.18% |
| Aug 18, 2025 | $61.94 | $61.19 | $0.75 | 9,036,285.0 | +0.55% |
| Aug 15, 2025 | $62.80 | $61.57 | $1.23 | 17,535,827.0 | -1.61% |
| Aug 14, 2025 | $62.66 | $61.65 | $1.02 | 14,328,951.0 | -0.06% |
| Aug 13, 2025 | $62.68 | $61.58 | $1.10 | 24,062,445.0 | +1.79% |
| Aug 12, 2025 | $61.61 | $59.88 | $1.73 | 23,273,174.0 | +3.60% |
| Aug 11, 2025 | $59.99 | $59.16 | $0.8313 | 13,597,491.0 | -0.27% |
| Aug 08, 2025 | $59.74 | $58.90 | $0.845 | 12,999,533.0 | +1.21% |
| Aug 07, 2025 | $60.09 | $58.65 | $1.45 | 17,385,347.0 | -0.88% |
| Aug 06, 2025 | $59.96 | $59.30 | $0.665 | 12,744,374.0 | -0.80% |
| Aug 05, 2025 | $59.89 | $58.55 | $1.34 | 18,271,778.0 | +0.34% |
| Aug 04, 2025 | $59.69 | $58.77 | $0.9122 | 17,333,321.0 | +1.41% |
| Aug 01, 2025 | $59.25 | $57.78 | $1.47 | 28,220,192.0 | -2.06% |
| Jul 31, 2025 | $60.71 | $59.92 | $0.785 | 18,239,894.0 | -1.20% |
| Jul 30, 2025 | $62.04 | $60.47 | $1.57 | 15,811,319.0 | -1.28% |
| Jul 29, 2025 | $62.38 | $61.42 | $0.955 | 10,504,956.0 | -0.48% |
| Jul 28, 2025 | $62.27 | $61.49 | $0.78 | 9,173,966.0 | -0.08% |
| Jul 25, 2025 | $62.03 | $60.84 | $1.20 | 19,279,217.0 | -0.40% |
| Jul 24, 2025 | $63.17 | $62.06 | $1.11 | 15,173,840.0 | -1.86% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $64.95 | $57.78 | $7.17 | 304,141,281.0 | +7.94% |
| Jul, 2025 | $64.14 | $59.04 | $5.10 | 337,919,370.0 | +1.13% |
| Jun, 2025 | $60.02 | $55.55 | $4.47 | 244,107,381.0 | +4.41% |
| May, 2025 | $59.95 | $53.71 | $6.23 | 211,460,667.0 | +5.08% |
| Apr, 2025 | $57.28 | $47.06 | $10.22 | 425,203,603.0 | -4.78% |
| Mar, 2025 | $62.75 | $54.55 | $8.20 | 276,638,069.0 | -8.41% |
| Feb, 2025 | $65.56 | $60.60 | $4.96 | 201,931,204.0 | -3.26% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):