Get the Stockscreener App
51.42
0.90%
0.46
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 April 17, 2025, is $51.42.
- 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 88.63% to $51.42 now.
- The 52-week high stock price for KRE is $70.25, representing a 36.62% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for KRE is $45.76, indicating a -11.01% decrease from the current share price, occurred on June 11, 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $51.78 | $51.05 | $0.735 | 25,587,315.0 | +0.90% |
| Apr 16, 2025 | $51.44 | $50.29 | $1.15 | 18,745,856.0 | -0.02% |
| Apr 15, 2025 | $51.65 | $50.22 | $1.43 | 13,696,607.0 | +1.70% |
| Apr 14, 2025 | $50.33 | $48.83 | $1.50 | 15,328,999.0 | +1.75% |
| Apr 11, 2025 | $49.76 | $47.83 | $1.93 | 25,138,389.0 | -0.28% |
| Apr 10, 2025 | $51.34 | $47.95 | $3.39 | 31,086,247.0 | -6.14% |
| Apr 09, 2025 | $53.37 | $47.22 | $6.15 | 39,606,894.0 | +7.83% |
| Apr 08, 2025 | $51.56 | $47.98 | $3.58 | 19,365,581.0 | -0.93% |
| Apr 07, 2025 | $51.89 | $47.06 | $4.83 | 32,444,324.0 | +0.02% |
| Apr 04, 2025 | $49.66 | $47.13 | $2.52 | 39,567,275.0 | -4.00% |
| Apr 03, 2025 | $54.60 | $51.23 | $3.37 | 37,167,867.0 | -10.33% |
| Apr 02, 2025 | $57.28 | $55.56 | $1.72 | 12,916,085.0 | +1.42% |
| Apr 01, 2025 | $56.76 | $55.60 | $1.16 | 10,650,325.0 | -0.76% |
| Mar 31, 2025 | $57.09 | $55.51 | $1.58 | 9,404,530.0 | +0.78% |
| Mar 28, 2025 | $57.86 | $55.96 | $1.90 | 10,679,452.0 | -1.98% |
| Mar 27, 2025 | $58.24 | $57.33 | $0.915 | 8,724,932.0 | -0.79% |
| Mar 26, 2025 | $59.16 | $57.78 | $1.38 | 10,007,752.0 | -0.41% |
| Mar 25, 2025 | $58.83 | $58.21 | $0.62 | 8,825,561.0 | -0.31% |
| Mar 24, 2025 | $58.66 | $57.71 | $0.955 | 10,287,282.0 | +2.04% |
| Mar 21, 2025 | $57.58 | $56.38 | $1.20 | 16,024,651.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $57.28 | $47.06 | $10.22 | 346,889,079.0 | -9.55% |
| 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% |
0.24%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):