NYSE:KRE Fund Quote

Last Price56.85

Change+0.00 (0.00%)

SPDR S&P Regional Banking ETF is a security that trades on the New York Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	55.74	57.09	55.51	56.85	9,410,382	56.85
3/28/2025	57.32	57.86	55.96	56.41	10,703,746	56.41
3/27/2025	57.98	58.24	57.33	57.55	8,728,219	57.55
3/26/2025	58.55	59.16	57.78	58.01	10,036,203	58.01
3/25/2025	58.51	58.83	58.21	58.25	8,875,045	58.25
3/24/2025	57.95	58.66	57.71	58.43	10,312,256	58.43
3/21/2025	56.83	57.58	56.38	57.26	16,073,368	56.88
3/20/2025	57.10	58.26	57.03	57.29	10,861,553	56.91
3/19/2025	57.11	58.23	56.92	57.68	10,580,167	57.30
3/18/2025	57.06	57.30	56.45	56.97	9,441,098	56.59
3/17/2025	56.77	57.38	56.49	57.13	12,033,170	56.75
3/14/2025	55.86	56.80	55.56	56.76	13,613,389	56.39
3/13/2025	55.94	56.39	55.08	55.13	15,280,634	54.77
3/12/2025	55.92	56.26	55.02	55.75	16,250,396	55.38
3/11/2025	55.55	56.09	54.55	55.11	18,462,731	54.75
3/10/2025	56.76	57.02	54.98	55.41	22,840,540	55.04
3/07/2025	57.60	58.03	56.38	57.69	18,521,913	57.31
3/06/2025	58.10	58.26	57.24	57.76	17,392,212	57.38
3/05/2025	59.00	59.49	57.79	58.71	20,097,290	58.32
3/04/2025	60.50	60.50	58.06	59.04	27,733,838	58.65
3/03/2025	62.26	62.75	60.64	61.18	13,094,164	60.78
2/28/2025	61.54	62.24	61.15	62.07	10,113,801	61.66
2/27/2025	61.36	62.07	60.98	61.26	10,619,531	60.86
2/26/2025	61.27	61.82	60.67	61.17	9,547,932	60.77
2/25/2025	61.38	61.87	60.60	61.01	13,713,349	60.61
2/24/2025	61.95	61.95	60.74	60.97	12,835,782	60.57
2/21/2025	63.51	63.66	61.30	61.42	20,368,441	61.01
2/20/2025	63.97	64.27	62.42	63.06	12,904,257	62.64
2/19/2025	63.85	64.53	63.68	64.22	6,812,057	63.80
2/18/2025	63.87	64.63	63.65	64.46	9,812,320	64.03
2/14/2025	63.77	64.68	63.68	63.89	7,019,555	63.47
2/13/2025	63.54	63.73	63.02	63.69	8,818,455	63.27
2/12/2025	63.80	64.17	63.38	63.41	12,050,483	62.99
2/11/2025	63.50	64.97	63.32	64.93	9,351,075	64.50
2/10/2025	64.67	64.76	63.82	63.88	9,476,635	63.46
2/07/2025	65.45	65.50	63.97	64.63	11,858,753	64.20
2/06/2025	65.01	65.56	64.57	65.50	7,722,541	65.07
2/05/2025	64.45	64.75	63.70	64.75	6,893,711	64.32
2/04/2025	62.76	64.29	62.70	64.05	10,190,378	63.63
2/03/2025	62.30	63.54	61.80	62.83	13,676,424	62.42
1/31/2025	64.44	64.88	63.78	64.16	13,443,418	63.74
1/30/2025	64.22	65.01	63.67	64.32	10,863,877	63.90
1/29/2025	63.50	64.67	63.10	63.61	8,156,551	63.19
1/28/2025	63.75	64.31	63.06	63.68	7,200,598	63.26
1/27/2025	63.53	64.49	63.27	64.00	11,848,290	63.58
1/24/2025	62.71	63.76	62.37	63.33	10,066,794	62.91
1/23/2025	63.16	63.54	62.59	62.86	8,212,991	62.45
1/22/2025	63.42	63.71	62.73	63.09	12,519,900	62.67
1/21/2025	63.56	64.25	63.32	63.85	11,819,024	63.43
1/17/2025	62.56	63.24	62.30	63.07	12,008,040	62.65
1/16/2025	62.16	62.53	61.59	62.14	16,386,420	61.73
1/15/2025	63.47	63.56	62.03	62.73	19,825,569	62.32
1/14/2025	59.96	61.22	59.67	61.19	16,164,483	60.79
1/13/2025	58.08	59.26	57.73	59.18	12,503,685	58.79
1/10/2025	59.09	59.17	57.67	58.31	18,474,948	57.93
1/08/2025	60.02	60.48	59.31	60.09	10,845,241	59.69
1/07/2025	61.02	61.31	59.58	60.11	9,219,520	59.71
1/06/2025	60.87	61.98	60.48	60.68	13,551,810	60.28
1/03/2025	59.88	60.60	58.80	60.55	11,737,250	60.15
1/02/2025	60.72	61.19	59.49	59.68	8,537,414	59.29