Get the Stockscreener App
67.79
2.51%
1.66
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 November 22, 2024, is $67.79.
- 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 148.68% to $67.79 now.
- The 52-week high stock price for KRE is $67.96, representing a 0.25% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for KRE is $43.51, indicating a -35.82% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Spdr S P Regional Banking Etf (KRE) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $67.86 | $66.20 | $1.66 | 15,972,575.0 | +2.51% |
| Nov 21, 2024 | $66.93 | $65.39 | $1.54 | 15,748,972.0 | +1.49% |
| Nov 20, 2024 | $65.60 | $64.43 | $1.17 | 9,279,946.0 | -0.28% |
| Nov 19, 2024 | $65.74 | $64.58 | $1.16 | 8,267,724.0 | -0.58% |
| Nov 18, 2024 | $66.24 | $65.63 | $0.61 | 7,430,095.0 | -0.18% |
| Nov 15, 2024 | $66.49 | $65.03 | $1.46 | 13,439,804.0 | +0.02% |
| Nov 14, 2024 | $66.65 | $65.47 | $1.18 | 9,954,727.0 | -0.54% |
| Nov 13, 2024 | $67.96 | $66.12 | $1.84 | 14,090,422.0 | -0.62% |
| Nov 12, 2024 | $67.51 | $66.30 | $1.21 | 16,452,908.0 | -0.58% |
| Nov 11, 2024 | $67.79 | $65.82 | $1.97 | 20,306,793.0 | +3.09% |
| Nov 08, 2024 | $65.46 | $64.27 | $1.19 | 18,263,031.0 | +0.54% |
| Nov 07, 2024 | $66.35 | $64.31 | $2.04 | 25,540,886.0 | -3.62% |
| Nov 06, 2024 | $67.12 | $63.49 | $3.63 | 64,387,457.0 | +13.41% |
| Nov 05, 2024 | $59.22 | $58.06 | $1.16 | 15,845,991.0 | +1.72% |
| Nov 04, 2024 | $58.50 | $57.39 | $1.11 | 19,173,649.0 | -0.87% |
| Nov 01, 2024 | $59.76 | $58.49 | $1.27 | 11,502,880.0 | -0.53% |
| Oct 31, 2024 | $60.15 | $58.92 | $1.23 | 14,130,986.0 | -1.44% |
| Oct 30, 2024 | $60.82 | $58.99 | $1.83 | 17,935,629.0 | +1.01% |
| Oct 29, 2024 | $59.67 | $58.98 | $0.695 | 8,524,496.0 | -0.59% |
| Oct 28, 2024 | $59.83 | $58.27 | $1.56 | 15,718,280.0 | +2.87% |
| Oct 25, 2024 | $59.56 | $57.69 | $1.87 | 14,909,592.0 | -1.80% |
| Oct 24, 2024 | $59.04 | $57.98 | $1.05 | 9,954,984.0 | +0.51% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $67.96 | $57.39 | $10.57 | 301,630,435.0 | +15.00% |
| 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% |
Spdr S P Regional Banking Etf Stock (KRE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $64.94 | $56.37 | $8.57 | 153,305,430.0 | -8.96% |
| Nov, 2022 | $65.97 | $60.96 | $5.01 | 134,355,484.0 | +0.89% |
| Oct, 2022 | $64.32 | $58.51 | $5.81 | 173,331,109.0 | +8.61% |
| Sep, 2022 | $65.01 | $58.39 | $6.62 | 157,293,998.0 | -5.93% |
| Aug, 2022 | $68.83 | $62.44 | $6.39 | 115,581,904.0 | -1.87% |
| Jul, 2022 | $64.03 | $56.09 | $7.94 | 120,888,588.0 | +9.80% |
| Jun, 2022 | $65.08 | $56.58 | $8.50 | 160,333,257.0 | -9.62% |
| May, 2022 | $65.48 | $58.71 | $6.77 | 248,133,505.0 | +3.93% |
| Apr, 2022 | $69.97 | $61.66 | $8.31 | 243,202,899.0 | -10.25% |
| Mar, 2022 | $73.88 | $66.85 | $7.03 | 313,311,477.0 | -7.24% |
| Feb, 2022 | $76.24 | $68.11 | $8.13 | 202,975,017.0 | +3.74% |
| Jan, 2022 | $78.81 | $69.16 | $9.65 | 285,756,201.0 | +1.06% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):