Get the Stockscreener App
60.19
4.38%
-2.76
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 October 10, 2025, is $60.19.
- 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 120.80% to $60.19 now.
- The 52-week high stock price for KRE is $70.25, representing a 16.71% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for KRE is $47.06, indicating a -21.81% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $63.60 | $60.16 | $3.44 | 25,865,197.0 | -4.38% |
| Oct 09, 2025 | $63.45 | $62.56 | $0.885 | 16,877,264.0 | -0.46% |
| Oct 08, 2025 | $63.95 | $63.16 | $0.795 | 16,130,887.0 | -0.61% |
| Oct 07, 2025 | $64.62 | $63.50 | $1.12 | 11,768,257.0 | -0.72% |
| Oct 06, 2025 | $65.02 | $63.40 | $1.62 | 27,076,275.0 | +1.01% |
| Oct 03, 2025 | $63.91 | $62.97 | $0.94 | 15,649,672.0 | +1.00% |
| Oct 02, 2025 | $63.20 | $62.30 | $0.90 | 13,569,027.0 | -0.24% |
| Oct 01, 2025 | $63.26 | $62.35 | $0.91 | 9,558,168.0 | -0.52% |
| Sep 30, 2025 | $63.89 | $62.45 | $1.45 | 14,994,869.0 | -0.42% |
| Sep 29, 2025 | $64.53 | $63.12 | $1.41 | 11,245,765.0 | -0.97% |
| Sep 26, 2025 | $64.66 | $63.67 | $0.985 | 10,999,877.0 | +0.47% |
| Sep 25, 2025 | $64.10 | $63.20 | $0.905 | 12,309,173.0 | -0.03% |
| Sep 24, 2025 | $64.54 | $63.59 | $0.95 | 9,843,575.0 | -0.23% |
| Sep 23, 2025 | $65.30 | $63.93 | $1.37 | 17,446,663.0 | -0.12% |
| Sep 22, 2025 | $64.95 | $63.75 | $1.20 | 16,561,943.0 | -1.84% |
| Sep 19, 2025 | $66.20 | $65.09 | $1.11 | 18,754,140.0 | -1.25% |
| Sep 18, 2025 | $66.19 | $64.50 | $1.69 | 19,634,351.0 | +2.67% |
| Sep 17, 2025 | $65.92 | $63.80 | $2.12 | 32,868,457.0 | +1.19% |
| Sep 16, 2025 | $64.35 | $62.98 | $1.37 | 16,871,153.0 | -1.04% |
| Sep 15, 2025 | $65.34 | $64.20 | $1.14 | 18,348,784.0 | -0.97% |
| Sep 12, 2025 | $65.39 | $64.69 | $0.705 | 11,794,304.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $65.02 | $60.16 | $4.86 | 162,359,944.0 | -4.91% |
| Sep, 2025 | $66.97 | $62.45 | $4.52 | 317,596,045.0 | -3.37% |
| Aug, 2025 | $66.06 | $57.78 | $8.28 | 344,128,157.0 | +9.07% |
| 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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):