KRE Price Analysis

SPDR® S&P Regional Banking ETF (KRE)

67.78 +1.64 (+2.49%) USD | NYSEARCA | Nov 22, 16:00

67.97 +0.20 (+0.29%) After-Hours: 17:22

Price Chart

Historical Price Data

View and export this data back to 2006. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	65.49	66.93	65.39	66.13	15.58M
Nov 20, 2024	65.28	65.60	64.43	65.16	9.205M
Nov 19, 2024	64.61	65.74	64.58	65.34	8.241M
Nov 18, 2024	65.84	66.24	65.63	65.72	7.407M
Nov 15, 2024	65.86	66.49	65.03	65.84	13.35M
Nov 14, 2024	66.38	66.65	65.47	65.83	9.931M
Nov 13, 2024	66.95	67.96	66.12	66.19	14.04M
Nov 12, 2024	66.54	67.51	66.30	66.60	16.37M
Nov 11, 2024	66.18	67.79	65.82	66.99	20.26M
Nov 08, 2024	64.90	65.46	64.27	64.98	18.25M
Nov 07, 2024	66.28	66.35	64.31	64.63	25.49M
Nov 06, 2024	63.60	67.12	63.49	67.06	63.98M
Nov 05, 2024	58.32	59.22	58.06	59.13	16.01M
Nov 04, 2024	58.38	58.50	57.39	58.13	19.17M
Nov 01, 2024	59.30	59.76	58.50	58.64	11.51M
Oct 31, 2024	59.80	60.15	58.92	58.95	14.26M
Oct 30, 2024	59.16	60.82	58.99	59.81	17.95M
Oct 29, 2024	59.38	59.67	58.98	59.21	8.540M
Oct 28, 2024	58.52	59.83	58.27	59.56	15.72M
Oct 25, 2024	59.29	59.56	57.69	57.90	14.98M
Oct 24, 2024	58.81	59.04	57.98	58.96	11.21M
Oct 23, 2024	58.42	59.01	57.96	58.66	10.28M
Oct 22, 2024	57.94	58.70	57.76	58.62	11.10M
Oct 21, 2024	59.65	59.75	57.77	57.89	19.23M
Oct 18, 2024	60.45	60.52	59.52	59.64	12.04M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

28.13

Minimum

Mar 23 2020

78.78

Maximum

Jan 14 2022

54.69

Average

56.54

Median

Nov 27 2019

Price Benchmarks