SPDR® S&P Regional Banking ETF

KRE
🏛️ usa →
64.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 70.66 71.21 70.49 70.85 5.1M
2021-12-30 71.28 72.03 70.81 70.87 5.4M
2021-12-29 71.11 71.43 70.73 71.20 4.8M
2021-12-28 70.75 71.56 70.62 71.07 5.0M
2021-12-27 70.22 71.04 69.59 71.02 4.7M
2021-12-23 69.89 70.56 69.72 70.00 5.7M
2021-12-22 68.71 69.45 68.33 69.39 6.4M
2021-12-21 67.68 69.00 67.51 68.86 9.0M
2021-12-20 67.23 67.25 65.46 66.81 15.7M
2021-12-17 69.59 69.91 67.67 68.35 11.9M
2021-12-16 70.87 71.70 69.83 70.05 11.4M
2021-12-15 69.88 70.57 68.87 69.92 11.3M
2021-12-14 68.81 70.40 68.80 69.38 8.4M
2021-12-13 70.31 70.31 68.63 68.75 7.3M
2021-12-10 70.78 71.05 69.48 70.51 7.2M
2021-12-09 70.66 71.11 70.31 70.35 5.7M
2021-12-08 71.57 71.83 70.83 71.14 6.9M
2021-12-07 71.62 72.18 70.83 71.28 10.2M
2021-12-06 70.38 71.94 70.02 71.07 12.9M
2021-12-03 71.47 71.53 68.70 69.29 14.1M
2021-12-02 69.60 71.69 69.11 71.23 11.9M
2021-12-01 71.27 72.40 68.87 68.89 12.9M
2021-11-30 70.53 71.12 69.42 69.81 17.5M
2021-11-29 72.61 72.95 71.09 71.64 11.4M
2021-11-26 72.76 72.90 70.30 71.49 17.2M
2021-11-24 75.12 75.76 74.86 75.26 7.3M
2021-11-23 74.84 75.55 74.48 75.45 7.6M
2021-11-22 74.26 75.59 74.23 74.27 9.5M
2021-11-19 73.00 73.79 72.27 73.48 10.6M
2021-11-18 74.30 74.58 73.46 74.04 6.9M
2021-11-17 74.56 74.69 73.51 74.20 8.1M
2021-11-16 74.73 75.32 74.25 74.84 4.3M
2021-11-15 74.88 75.20 74.60 74.87 4.5M
2021-11-12 74.89 75.10 73.89 74.59 8.6M
2021-11-11 74.64 75.27 74.29 74.87 5.3M
2021-11-10 74.49 74.98 74.18 74.22 11.2M
2021-11-09 74.24 74.62 73.69 74.42 9.8M
2021-11-08 74.97 75.59 74.19 74.68 6.6M
2021-11-05 74.29 75.28 74.00 74.59 8.7M
2021-11-04 74.86 74.92 73.07 73.81 8.6M
2021-11-03 72.70 75.26 72.65 75.02 9.7M
2021-11-02 73.28 73.75 72.81 73.01 5.6M
2021-11-01 71.61 73.39 71.58 73.25 9.5M
2021-10-29 71.37 71.64 70.73 70.91 7.3M
2021-10-28 70.37 71.17 70.35 71.15 8.2M
2021-10-27 71.91 72.00 69.88 69.91 12.0M
2021-10-26 73.22 73.23 72.25 72.43 5.9M
2021-10-25 73.26 73.55 72.70 73.06 5.1M
2021-10-22 72.15 73.04 72.05 72.78 8.0M
2021-10-21 72.47 72.67 71.54 72.02 6.7M
2021-10-20 70.54 72.52 70.24 72.50 9.8M
2021-10-19 70.75 70.86 69.94 70.65 6.2M
2021-10-18 70.30 71.31 70.25 70.59 6.8M
2021-10-15 71.34 71.47 70.42 70.42 8.9M
2021-10-14 70.36 70.50 69.55 70.50 6.8M
2021-10-13 69.85 69.85 68.13 69.46 9.7M
2021-10-12 69.73 70.13 69.32 69.85 7.1M
2021-10-11 71.12 71.46 69.88 69.89 6.5M
2021-10-08 70.33 71.12 70.07 70.71 8.6M
2021-10-07 70.33 70.95 69.99 70.40 9.6M
2021-10-06 69.41 69.79 68.08 69.77 10.2M
2021-10-05 70.08 70.61 69.54 69.99 9.3M
2021-10-04 69.46 70.34 68.99 69.62 10.0M
2021-10-01 67.96 69.88 67.77 69.37 11.2M
2021-09-30 68.93 69.15 67.66 67.75 9.9M
2021-09-29 67.94 68.89 67.56 68.61 8.1M
2021-09-28 68.77 69.07 67.66 67.87 11.5M
2021-09-27 66.61 68.88 66.49 68.38 11.8M
2021-09-24 64.97 66.24 64.89 65.91 11.8M
2021-09-23 63.59 65.59 63.31 65.23 9.6M
2021-09-22 62.50 63.47 62.38 62.84 7.8M
2021-09-21 62.20 62.54 61.38 61.79 5.3M
2021-09-20 61.94 62.07 60.88 61.92 11.3M
2021-09-17 63.80 64.41 63.42 63.84 9.9M
2021-09-16 64.40 64.68 63.34 63.76 5.2M
2021-09-15 63.03 64.14 63.03 63.91 6.8M
2021-09-14 64.58 64.71 62.66 62.88 12.3M
2021-09-13 64.17 64.68 63.65 64.35 14.5M
2021-09-10 64.72 64.87 63.54 63.59 7.0M
2021-09-09 63.90 65.06 63.84 64.36 8.6M
2021-09-08 64.57 64.82 63.86 64.09 8.0M
2021-09-07 65.43 66.24 64.86 64.92 5.5M
2021-09-03 65.57 65.92 64.91 65.18 7.7M
2021-09-02 65.52 66.03 65.12 65.38 7.3M
2021-09-01 66.00 66.08 64.87 65.46 8.0M
2021-08-31 65.43 66.24 65.09 65.89 7.6M
2021-08-30 67.01 67.01 65.27 65.32 7.9M
2021-08-27 65.15 66.98 65.15 66.89 7.4M
2021-08-26 66.23 66.41 64.98 64.98 6.0M
2021-08-25 65.74 66.81 65.41 66.06 8.4M
2021-08-24 65.01 65.67 64.93 65.41 4.5M
2021-08-23 64.79 65.28 64.59 65.05 5.3M
2021-08-20 63.08 64.39 62.84 64.38 7.8M
2021-08-19 63.27 63.87 62.59 63.10 11.1M
2021-08-18 64.34 65.25 63.91 63.97 7.8M
2021-08-17 64.98 65.51 63.78 64.56 8.2M
2021-08-16 65.41 65.87 64.70 65.67 6.9M
2021-08-13 66.80 66.85 65.77 65.90 7.0M
2021-08-12 67.21 67.22 66.27 66.68 6.7M
2021-08-11 66.17 67.11 65.42 67.10 11.5M
2021-08-10 65.06 66.17 64.78 65.98 9.1M
2021-08-09 65.40 66.13 64.77 65.24 10.9M
2021-08-06 64.66 66.18 64.65 65.68 13.4M
2021-08-05 62.94 63.78 62.84 63.78 8.8M
2021-08-04 62.32 63.28 61.93 62.48 8.2M
2021-08-03 62.32 63.21 61.06 63.11 11.3M
2021-08-02 62.78 64.32 61.86 61.97 13.0M
2021-07-30 62.99 63.96 62.31 62.57 9.1M
2021-07-29 63.57 63.98 62.84 63.38 6.5M
2021-07-28 62.57 63.56 61.65 62.98 8.4M
2021-07-27 61.87 62.63 61.34 62.19 6.8M
2021-07-26 62.16 63.10 61.99 62.47 5.5M
2021-07-23 62.12 62.58 61.32 61.96 5.4M
2021-07-22 62.66 62.73 61.12 61.44 8.8M
2021-07-21 62.14 63.32 62.14 62.84 10.7M
2021-07-20 59.78 62.87 59.72 61.50 21.5M
2021-07-19 60.36 60.90 59.30 59.87 23.2M
2021-07-16 64.50 64.50 61.88 62.01 9.2M
2021-07-15 62.65 64.20 62.28 63.95 16.1M
2021-07-14 63.53 64.59 62.58 63.19 11.6M
2021-07-13 64.76 64.85 63.28 63.51 10.4M
2021-07-12 64.07 65.06 63.47 64.92 5.3M
2021-07-09 63.37 64.80 63.15 64.79 16.0M
2021-07-08 61.79 62.86 61.24 62.01 15.2M
2021-07-07 62.95 63.95 62.72 63.17 12.2M
2021-07-06 65.17 65.21 63.10 63.53 12.6M
2021-07-02 65.97 66.17 65.15 65.33 5.6M
2021-07-01 65.81 66.36 65.60 66.15 8.6M
2021-06-30 65.07 65.91 65.07 65.53 10.0M
2021-06-29 66.36 66.90 65.08 65.42 8.6M
2021-06-28 67.26 67.35 65.44 65.79 9.0M
2021-06-25 67.14 67.99 66.68 67.64 8.5M
2021-06-24 66.24 67.02 65.64 66.88 7.4M
2021-06-23 65.99 66.45 65.79 65.85 6.1M
2021-06-22 65.80 66.14 64.73 65.86 6.3M
2021-06-21 64.02 66.01 64.02 65.91 12.4M
2021-06-18 65.00 65.48 63.63 63.66 20.3M
2021-06-17 69.72 69.82 65.76 65.88 23.6M
2021-06-16 68.07 69.70 67.21 69.37 14.6M
2021-06-15 67.50 68.94 67.15 68.36 7.1M
2021-06-14 68.59 68.92 66.92 67.41 11.7M
2021-06-11 68.62 69.20 68.21 68.60 11.1M
2021-06-10 70.62 70.72 68.29 68.40 10.2M
2021-06-09 70.20 70.29 69.57 69.75 9.2M
2021-06-08 70.58 71.06 69.70 70.93 6.8M
2021-06-07 70.94 71.24 70.57 70.97 4.0M
2021-06-04 70.82 70.84 69.87 70.72 4.7M
2021-06-03 70.68 71.35 70.30 70.84 6.9M
2021-06-02 71.62 71.66 70.60 70.60 5.1M
2021-06-01 71.21 71.61 70.95 71.33 7.3M
2021-05-28 70.84 70.84 69.66 70.69 6.2M
2021-05-27 70.38 70.89 70.12 70.72 7.0M
2021-05-26 68.79 69.63 68.37 69.52 5.9M
2021-05-25 70.24 71.02 68.40 68.47 7.5M
2021-05-24 70.79 70.79 69.75 70.07 5.8M
2021-05-21 70.10 71.07 69.88 70.53 11.7M
2021-05-20 69.66 69.92 68.60 69.59 7.2M
2021-05-19 69.18 69.80 68.00 69.80 9.6M
2021-05-18 71.25 71.68 70.04 70.06 6.7M
2021-05-17 71.05 71.37 70.25 71.25 5.3M
2021-05-14 70.50 71.31 69.95 71.20 5.6M
2021-05-13 67.71 70.35 67.50 69.97 8.2M
2021-05-12 70.25 70.66 67.49 67.70 8.4M
2021-05-11 68.98 70.65 68.96 69.43 8.2M
2021-05-10 71.14 71.82 69.98 70.03 6.6M
2021-05-07 69.64 70.86 68.95 70.80 8.0M
2021-05-06 70.33 70.67 69.35 70.64 7.0M
2021-05-05 70.10 70.62 69.11 70.17 6.8M
2021-05-04 68.39 69.96 67.76 69.96 10.5M
2021-05-03 69.21 69.53 68.13 68.85 9.1M
2021-04-30 68.79 69.80 68.35 68.39 7.9M
2021-04-29 69.32 70.06 68.86 69.33 8.0M
2021-04-28 68.86 69.07 68.28 68.52 6.8M
2021-04-27 68.25 68.61 67.81 68.61 7.6M
2021-04-26 68.26 69.15 67.99 68.13 7.7M
2021-04-23 65.42 68.24 65.23 67.85 21.0M
2021-04-22 66.47 66.54 65.17 65.23 9.2M
2021-04-21 64.31 66.47 64.00 66.31 6.5M
2021-04-20 66.75 66.89 64.29 64.60 9.8M
2021-04-19 67.59 68.43 66.82 67.29 6.7M
2021-04-16 67.55 68.04 67.08 67.67 8.4M
2021-04-15 67.61 67.74 65.63 66.94 9.6M
2021-04-14 66.57 68.12 66.51 67.29 6.9M
2021-04-13 67.65 67.69 66.22 66.59 7.3M
2021-04-12 67.69 68.35 67.60 67.99 5.7M
2021-04-09 67.27 67.49 66.76 67.42 5.2M
2021-04-08 66.22 66.85 65.10 66.66 8.7M
2021-04-07 67.11 67.42 66.20 66.52 6.7M
2021-04-06 66.86 67.48 66.30 66.87 6.6M
2021-04-05 67.92 68.15 66.49 66.97 8.0M
2021-04-01 66.00 66.92 65.91 66.82 7.3M
2021-03-31 67.03 67.35 66.10 66.34 5.6M
2021-03-30 66.00 67.43 65.97 66.98 7.7M
2021-03-29 66.58 67.03 64.67 65.34 8.6M
2021-03-26 67.24 67.97 66.44 67.54 7.3M
2021-03-25 63.92 66.60 63.38 66.22 8.1M
2021-03-24 65.53 66.89 64.32 64.38 6.7M
2021-03-23 66.41 66.72 64.33 64.77 11.6M
2021-03-22 68.61 68.75 66.51 67.03 10.1M
2021-03-19 69.45 70.32 68.02 69.55 14.2M
2021-03-18 70.78 72.90 69.72 70.13 14.0M
2021-03-17 69.98 70.57 69.00 69.75 7.5M
2021-03-16 69.84 69.87 68.41 69.28 5.9M
2021-03-15 71.31 71.42 69.43 70.34 7.5M
2021-03-12 70.80 71.53 70.43 71.10 6.3M
2021-03-11 69.08 70.07 68.54 69.77 6.0M
2021-03-10 68.01 69.32 67.70 69.25 9.1M
2021-03-09 68.49 68.76 66.46 67.68 9.0M
2021-03-08 68.18 70.16 67.75 69.04 11.0M
2021-03-05 66.99 67.55 64.61 67.30 12.6M
2021-03-04 66.46 67.32 64.36 65.58 12.8M
2021-03-03 66.36 68.17 66.24 66.47 13.1M
2021-03-02 66.42 66.67 65.73 65.90 6.4M
2021-03-01 65.72 66.96 65.47 66.57 8.1M
2021-02-26 65.32 65.75 63.65 64.26 9.8M
2021-02-25 68.52 68.74 65.69 65.78 13.8M
2021-02-24 66.18 68.05 66.12 67.78 13.3M
2021-02-23 65.57 65.96 64.80 65.77 15.5M
2021-02-22 63.70 65.55 63.68 65.12 7.4M
2021-02-19 62.22 63.91 62.12 63.81 4.6M
2021-02-18 62.06 62.45 61.36 61.83 3.8M
2021-02-17 62.62 63.29 62.13 62.56 4.7M
2021-02-16 61.93 63.08 61.68 62.75 10.6M
2021-02-12 60.54 61.39 60.16 61.08 5.6M
2021-02-11 61.04 61.38 59.62 60.51 7.4M
2021-02-10 61.18 61.79 60.54 60.92 7.8M
2021-02-09 60.09 60.98 59.68 60.93 4.9M
2021-02-08 59.31 60.22 59.12 60.20 4.2M
2021-02-05 59.53 59.80 58.56 58.95 5.8M
2021-02-04 57.60 59.31 57.57 59.05 11.8M
2021-02-03 56.82 57.30 56.30 57.23 4.9M
2021-02-02 56.15 57.08 55.74 56.74 6.8M
2021-02-01 54.81 55.52 54.14 55.36 4.8M
2021-01-29 55.75 56.11 54.14 54.37 10.0M
2021-01-28 55.50 56.03 55.11 55.72 9.1M
2021-01-27 55.56 55.91 54.60 54.74 12.5M
2021-01-26 57.75 58.12 56.64 56.69 8.2M
2021-01-25 57.28 57.59 56.03 57.49 14.3M
2021-01-22 56.69 58.05 56.61 57.96 9.1M
2021-01-21 58.38 58.63 56.97 57.25 5.7M
2021-01-20 58.90 58.99 57.91 58.40 8.3M
2021-01-19 58.95 59.01 58.22 58.86 6.1M
2021-01-15 58.33 59.03 57.85 58.39 10.6M
2021-01-14 58.91 59.86 58.64 59.64 7.6M
2021-01-13 58.75 58.80 57.73 58.38 12.0M
2021-01-12 58.16 59.25 57.93 58.84 9.6M
2021-01-11 56.45 57.91 55.92 57.85 8.4M
2021-01-08 58.01 58.16 55.95 57.03 12.4M
2021-01-07 57.70 58.40 57.23 57.80 9.9M
2021-01-06 54.00 57.15 53.99 56.49 17.7M
2021-01-05 51.66 52.92 51.59 52.40 8.3M
2021-01-04 52.37 52.52 50.80 51.71 14.3M