Get the Stockscreener App
60.55
1.46%
0.87
After Hours:
60.53
-0.02
-0.03%
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 January 03, 2025, is $60.55.
- 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 122.12% to $60.55 now.
- The 52-week high stock price for KRE is $70.25, representing a 16.02% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for KRE is $45.46, indicating a -24.92% 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $60.60 | $58.80 | $1.80 | 11,581,976.0 | +1.46% |
| Jan 02, 2025 | $61.19 | $59.49 | $1.70 | 8,421,657.0 | -1.11% |
| Dec 31, 2024 | $61.02 | $60.14 | $0.875 | 6,119,237.0 | -0.12% |
| Dec 30, 2024 | $60.76 | $59.59 | $1.16 | 5,951,264.0 | -0.25% |
| Dec 27, 2024 | $61.46 | $60.02 | $1.44 | 8,089,654.0 | -1.24% |
| Dec 26, 2024 | $61.39 | $60.28 | $1.11 | 7,344,446.0 | +0.48% |
| Dec 24, 2024 | $61.11 | $60.31 | $0.80 | 5,284,774.0 | +0.73% |
| Dec 23, 2024 | $60.74 | $59.85 | $0.885 | 10,428,980.0 | -0.35% |
| Dec 20, 2024 | $61.46 | $59.28 | $2.18 | 19,929,436.0 | +1.81% |
| Dec 19, 2024 | $61.92 | $59.62 | $2.30 | 27,398,905.0 | -0.88% |
| Dec 18, 2024 | $64.25 | $59.97 | $4.28 | 25,629,188.0 | -5.19% |
| Dec 17, 2024 | $64.98 | $63.29 | $1.69 | 16,428,961.0 | -2.35% |
| Dec 16, 2024 | $65.11 | $64.25 | $0.86 | 10,945,293.0 | +0.49% |
| Dec 13, 2024 | $65.26 | $64.22 | $1.04 | 10,671,714.0 | -0.37% |
| Dec 12, 2024 | $66.03 | $64.95 | $1.08 | 10,096,613.0 | -1.22% |
| Dec 11, 2024 | $66.51 | $65.73 | $0.78 | 11,797,933.0 | +0.52% |
| Dec 10, 2024 | $66.56 | $64.97 | $1.59 | 10,655,988.0 | -0.02% |
| Dec 09, 2024 | $66.84 | $65.43 | $1.41 | 9,312,085.0 | -1.62% |
| Dec 06, 2024 | $67.04 | $65.80 | $1.24 | 7,288,401.0 | +0.29% |
| Dec 05, 2024 | $67.58 | $66.29 | $1.29 | 7,969,510.0 | -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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $61.19 | $58.80 | $2.39 | 31,585,609.0 | +0.33% |
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% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):