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
2023-12-29 53.10 53.14 52.39 52.43 9.4M
2023-12-28 52.93 53.29 52.83 53.26 7.6M
2023-12-27 53.28 53.40 52.83 53.13 6.6M
2023-12-26 52.51 53.41 52.31 53.22 10.7M
2023-12-22 52.50 52.97 52.11 52.41 10.7M
2023-12-21 52.01 52.38 51.49 52.08 11.8M
2023-12-20 52.50 53.17 51.49 51.52 15.7M
2023-12-19 52.10 52.94 51.78 52.75 15.0M
2023-12-18 52.70 52.93 51.93 51.98 15.7M
2023-12-15 53.92 54.00 52.62 52.96 23.8M
2023-12-14 53.11 54.47 52.84 53.82 39.8M
2023-12-13 48.50 51.38 48.29 51.34 28.1M
2023-12-12 48.73 48.90 48.40 48.50 9.8M
2023-12-11 48.91 49.13 48.59 48.88 8.7M
2023-12-08 48.58 49.35 48.10 48.99 13.6M
2023-12-07 47.74 48.49 47.58 48.46 11.1M
2023-12-06 47.94 49.10 47.46 47.54 17.2M
2023-12-05 47.83 47.97 47.37 47.52 13.6M
2023-12-04 46.87 48.26 46.83 48.12 20.5M
2023-12-01 44.87 47.59 44.65 47.46 30.0M
2023-11-30 45.24 45.55 44.79 45.12 13.4M
2023-11-29 44.50 45.68 44.46 45.03 18.6M
2023-11-28 44.06 44.19 43.51 44.11 9.5M
2023-11-27 44.08 44.27 43.74 44.12 8.8M
2023-11-24 44.35 44.59 44.10 44.40 4.4M
2023-11-22 44.65 44.77 44.06 44.34 11.4M
2023-11-21 44.91 45.03 44.09 44.15 11.9M
2023-11-20 45.24 45.24 44.68 45.16 11.5M
2023-11-17 45.03 45.47 44.73 45.21 13.9M
2023-11-16 44.87 45.17 44.15 44.53 14.5M
2023-11-15 44.56 45.48 44.42 45.10 20.7M
2023-11-14 43.07 45.01 43.01 44.49 35.0M
2023-11-13 41.15 41.55 40.76 41.44 10.8M
2023-11-10 41.47 41.53 40.79 41.37 10.2M
2023-11-09 42.06 42.22 40.96 41.14 17.2M
2023-11-08 42.55 42.68 41.83 42.02 10.6M
2023-11-07 42.93 43.01 42.34 42.58 13.4M
2023-11-06 43.65 43.90 42.75 43.00 14.4M
2023-11-03 43.35 44.21 43.30 43.62 24.0M
2023-11-02 40.40 42.17 40.35 42.09 22.5M
2023-11-01 39.62 39.95 39.21 39.83 16.7M
2023-10-31 39.57 39.83 39.16 39.67 9.8M
2023-10-30 39.32 39.64 38.83 39.45 12.9M
2023-10-27 39.68 39.73 38.48 38.87 18.2M
2023-10-26 38.61 40.03 38.61 39.72 28.2M
2023-10-25 38.36 38.84 37.66 38.57 31.3M
2023-10-24 39.20 39.43 38.20 38.71 21.0M
2023-10-23 38.96 39.81 38.89 38.95 24.5M
2023-10-20 40.54 40.62 39.06 39.10 44.4M
2023-10-19 41.25 42.02 40.62 40.73 20.1M
2023-10-18 41.88 42.03 41.06 41.18 20.7M
2023-10-17 41.19 42.92 41.11 42.33 21.6M
2023-10-16 40.94 41.55 40.83 41.45 13.0M
2023-10-13 41.66 41.79 40.31 40.42 17.2M
2023-10-12 41.75 41.93 40.86 41.23 14.6M
2023-10-11 41.87 42.45 41.33 41.74 12.1M
2023-10-10 41.42 42.06 41.36 41.71 14.4M
2023-10-09 40.66 41.30 40.58 41.07 8.2M
2023-10-06 40.45 41.61 40.10 41.09 17.5M
2023-10-05 40.28 41.09 40.08 40.98 12.3M
2023-10-04 39.97 40.40 39.47 40.31 13.8M
2023-10-03 40.46 40.53 39.69 39.93 16.9M
2023-10-02 41.74 41.88 40.55 40.73 19.1M
2023-09-29 41.65 42.36 41.52 41.77 16.8M
2023-09-28 40.86 41.68 40.81 41.29 11.4M
2023-09-27 41.22 41.31 40.54 40.88 11.2M
2023-09-26 41.18 41.99 41.04 41.10 14.4M
2023-09-25 40.95 41.76 40.80 41.75 10.9M
2023-09-22 41.46 41.69 40.97 41.16 10.8M
2023-09-21 41.83 42.13 41.26 41.43 14.9M
2023-09-20 42.70 43.08 42.00 42.04 12.6M
2023-09-19 42.46 42.95 42.05 42.41 11.1M
2023-09-18 43.18 43.27 42.47 42.51 13.1M
2023-09-15 43.60 43.98 43.29 43.71 12.3M
2023-09-14 43.66 44.10 43.43 43.96 10.7M
2023-09-13 43.85 44.00 42.74 43.11 15.3M
2023-09-12 43.31 44.08 43.16 43.64 16.5M
2023-09-11 43.62 44.09 43.21 43.28 11.5M
2023-09-08 43.07 43.53 42.47 43.36 12.9M
2023-09-07 43.36 43.70 42.82 42.97 13.7M
2023-09-06 44.49 44.85 43.33 43.56 15.0M
2023-09-05 45.52 45.53 44.59 44.59 11.7M
2023-09-01 45.02 45.82 44.94 45.62 12.3M
2023-08-31 44.39 44.84 44.21 44.56 8.9M
2023-08-30 44.65 44.80 44.19 44.35 11.7M
2023-08-29 44.30 44.96 43.86 44.68 9.6M
2023-08-28 43.81 44.62 43.81 44.26 9.4M
2023-08-25 44.17 44.51 43.05 43.63 15.9M
2023-08-24 43.62 44.57 43.54 43.94 10.7M
2023-08-23 43.10 43.87 42.81 43.74 12.3M
2023-08-22 44.28 44.66 43.12 43.18 15.1M
2023-08-21 44.88 45.05 43.96 44.45 10.3M
2023-08-18 44.33 45.10 44.17 44.75 11.1M
2023-08-17 44.95 45.27 44.58 44.79 11.3M
2023-08-16 45.11 45.52 44.70 44.79 11.1M
2023-08-15 46.05 46.35 45.14 45.30 18.4M
2023-08-14 47.38 47.38 46.66 46.86 10.7M
2023-08-11 47.30 47.92 47.25 47.79 7.8M
2023-08-10 48.00 48.48 47.38 47.67 10.7M
2023-08-09 48.13 48.21 47.46 47.71 10.3M
2023-08-08 47.71 48.50 46.85 48.41 20.4M
2023-08-07 48.76 49.09 48.43 49.04 7.4M
2023-08-04 48.15 49.00 48.07 48.56 10.5M
2023-08-03 47.61 48.55 47.33 48.37 12.7M
2023-08-02 47.42 47.99 47.09 47.95 18.2M
2023-08-01 48.42 48.42 47.44 48.17 12.7M
2023-07-31 48.80 49.13 48.33 48.69 14.2M
2023-07-28 48.71 48.97 48.12 48.72 11.4M
2023-07-27 49.33 49.57 47.80 48.03 21.5M
2023-07-26 47.85 49.22 47.61 48.86 30.0M
2023-07-25 47.59 47.99 46.38 46.65 34.9M
2023-07-24 46.29 47.70 46.29 47.55 18.1M
2023-07-21 47.45 47.45 46.21 46.38 19.9M
2023-07-20 47.00 47.17 46.10 46.97 26.3M
2023-07-19 46.00 47.27 45.51 47.15 30.8M
2023-07-18 43.92 45.82 43.88 45.73 29.9M
2023-07-17 43.00 44.17 42.83 43.88 14.5M
2023-07-14 44.37 44.39 42.76 43.13 22.7M
2023-07-13 43.49 44.23 43.14 43.95 16.1M
2023-07-12 43.25 43.82 42.91 43.21 19.6M
2023-07-11 41.95 42.50 41.56 42.36 13.2M
2023-07-10 41.32 42.34 41.14 41.80 14.0M
2023-07-07 40.52 41.86 40.52 41.47 15.8M
2023-07-06 40.55 40.80 39.81 40.59 21.2M
2023-07-05 41.31 41.82 40.82 41.22 12.9M
2023-07-03 41.00 41.97 40.90 41.77 10.4M
2023-06-30 41.78 41.78 40.81 40.83 17.9M
2023-06-29 41.03 41.73 41.01 41.30 18.6M
2023-06-28 40.55 40.69 40.06 40.54 15.2M
2023-06-27 40.19 41.12 39.71 40.76 15.8M
2023-06-26 39.92 40.77 39.85 40.08 16.5M
2023-06-23 39.64 40.28 39.39 39.58 22.8M
2023-06-22 41.35 41.37 39.92 40.16 25.5M
2023-06-21 41.95 42.04 41.39 41.47 15.3M
2023-06-20 42.53 42.60 41.86 42.12 13.8M
2023-06-16 43.83 44.00 42.71 43.07 19.3M
2023-06-15 42.50 43.81 42.47 43.67 18.4M
2023-06-14 44.23 44.55 42.53 42.85 27.3M
2023-06-13 43.28 44.35 42.78 44.14 21.1M
2023-06-12 43.62 44.46 42.69 43.14 32.5M
2023-06-09 44.10 44.10 43.21 43.46 14.5M
2023-06-08 44.30 44.43 43.35 44.06 20.8M
2023-06-07 43.74 44.98 43.32 44.59 33.6M
2023-06-06 41.03 43.80 40.89 43.16 32.6M
2023-06-05 42.25 42.29 40.68 41.12 21.3M
2023-06-02 40.52 42.34 40.29 42.21 33.5M
2023-06-01 39.21 40.27 38.71 39.76 19.0M
2023-05-31 39.84 40.09 38.45 38.97 32.0M
2023-05-30 40.52 40.56 39.54 40.21 18.1M
2023-05-26 39.81 40.29 39.19 40.29 14.8M
2023-05-25 39.93 40.23 39.13 39.80 17.4M
2023-05-24 40.47 40.70 39.81 40.13 19.1M
2023-05-23 40.60 42.09 40.46 40.86 30.7M
2023-05-22 39.66 40.55 39.11 40.46 28.6M
2023-05-19 40.35 40.36 38.51 39.21 33.9M
2023-05-18 39.72 40.07 39.19 39.92 26.3M
2023-05-17 37.85 39.83 37.85 39.68 49.6M
2023-05-16 37.79 37.99 36.95 36.96 24.6M
2023-05-15 36.42 37.75 36.38 37.52 22.3M
2023-05-12 36.44 36.58 35.76 36.37 22.1M
2023-05-11 36.37 36.86 35.98 36.14 28.9M
2023-05-10 38.17 38.20 36.59 37.06 21.1M
2023-05-09 37.23 37.73 36.64 37.42 29.7M
2023-05-08 39.26 39.39 37.49 37.58 36.3M
2023-05-05 38.05 38.49 37.21 38.35 61.9M
2023-05-04 36.60 37.05 34.52 36.08 117.6M
2023-05-03 39.08 40.08 37.99 38.16 57.7M
2023-05-02 41.26 41.29 38.11 38.86 61.4M
2023-05-01 42.70 42.83 41.31 41.46 28.4M
2023-04-28 41.89 43.02 41.80 42.66 30.2M
2023-04-27 41.24 42.14 41.24 41.93 16.8M
2023-04-26 41.04 41.95 40.67 41.16 31.6M
2023-04-25 42.05 42.14 40.77 40.91 35.7M
2023-04-24 42.83 43.43 42.62 42.71 15.5M
2023-04-21 43.32 43.36 42.58 42.93 20.3M
2023-04-20 43.55 44.26 43.15 43.48 27.5M
2023-04-19 43.10 44.59 42.76 44.31 29.0M
2023-04-18 43.60 43.63 42.35 42.63 19.0M
2023-04-17 42.15 43.58 41.67 43.57 24.6M
2023-04-14 43.80 43.98 42.02 42.31 32.2M
2023-04-13 42.71 43.36 42.16 43.15 20.4M
2023-04-12 43.29 43.46 42.29 42.50 16.7M
2023-04-11 43.13 43.28 42.66 42.97 13.5M
2023-04-10 42.25 43.28 42.03 42.85 15.5M
2023-04-06 41.98 42.87 41.96 42.63 19.8M
2023-04-05 41.60 42.24 41.45 42.01 28.8M
2023-04-04 43.62 43.72 41.76 42.44 25.0M
2023-04-03 44.00 44.23 43.12 43.40 17.0M
2023-03-31 43.97 44.09 43.37 43.86 19.4M
2023-03-30 44.97 45.00 43.30 43.43 20.7M
2023-03-29 44.47 44.54 43.72 44.33 20.6M
2023-03-28 43.83 44.31 43.35 43.86 20.7M
2023-03-27 45.13 45.35 43.86 43.90 26.7M
2023-03-24 41.55 43.67 41.28 43.52 47.9M
2023-03-23 43.95 44.25 41.90 42.24 47.5M
2023-03-22 45.96 46.15 43.38 43.45 49.9M
2023-03-21 45.78 46.47 45.16 46.07 37.0M
2023-03-20 44.72 45.58 43.47 43.56 58.5M
2023-03-17 45.10 45.46 43.13 43.44 52.1M
2023-03-16 43.86 47.51 42.95 46.21 75.8M
2023-03-15 43.19 45.14 42.77 44.64 60.5M
2023-03-14 49.16 49.42 44.61 45.38 64.8M
2023-03-13 44.32 47.58 41.92 44.45 94.5M
2023-03-10 50.82 52.89 48.44 50.69 97.3M
2023-03-09 56.55 56.86 52.91 53.02 57.2M
2023-03-08 58.17 58.29 57.35 57.70 14.8M
2023-03-07 59.62 59.62 57.90 58.00 13.0M
2023-03-06 60.54 60.87 59.80 59.93 7.3M
2023-03-03 60.02 60.50 59.41 60.38 10.5M
2023-03-02 60.30 60.49 59.05 59.64 10.8M
2023-03-01 61.01 61.37 60.71 61.19 6.8M
2023-02-28 61.89 62.15 61.51 61.56 6.3M
2023-02-27 62.12 62.55 61.45 61.66 4.6M
2023-02-24 61.04 61.71 60.76 61.68 6.9M
2023-02-23 61.83 62.04 60.95 61.67 5.4M
2023-02-22 61.73 61.93 61.05 61.43 4.6M
2023-02-21 62.60 62.72 61.44 61.73 5.5M
2023-02-17 62.88 63.29 62.48 63.20 5.3M
2023-02-16 63.57 63.63 62.83 62.88 6.8M
2023-02-15 62.84 64.12 62.76 64.01 5.9M
2023-02-14 63.48 63.80 62.49 63.26 5.4M
2023-02-13 62.94 63.52 62.65 63.50 3.9M
2023-02-10 62.82 63.12 62.63 62.99 4.5M
2023-02-09 64.54 64.55 62.97 63.12 4.9M
2023-02-08 64.25 64.69 63.91 64.06 6.2M
2023-02-07 63.82 64.96 63.49 64.79 4.9M
2023-02-06 64.33 64.60 63.61 64.10 6.7M
2023-02-03 63.94 65.32 63.85 64.72 7.8M
2023-02-02 63.61 64.85 63.37 64.68 8.3M
2023-02-01 61.75 63.71 61.56 63.00 9.5M
2023-01-31 60.41 62.13 60.28 62.12 6.9M
2023-01-30 60.46 61.06 60.31 60.32 5.1M
2023-01-27 60.49 61.11 60.29 60.94 6.3M
2023-01-26 60.59 60.91 59.87 60.56 5.3M
2023-01-25 59.50 60.17 59.03 60.14 6.8M
2023-01-24 60.62 60.68 59.73 60.00 7.9M
2023-01-23 59.91 61.09 59.90 60.72 8.2M
2023-01-20 58.53 59.80 58.45 59.77 8.6M
2023-01-19 57.78 58.33 57.28 58.16 11.0M
2023-01-18 59.87 59.88 58.07 58.09 14.2M
2023-01-17 60.61 60.86 59.92 60.24 7.9M
2023-01-13 59.90 60.76 59.18 60.61 7.8M
2023-01-12 60.26 61.08 59.97 60.68 6.0M
2023-01-11 59.77 60.05 59.43 59.94 4.1M
2023-01-10 59.09 59.79 58.73 59.61 4.8M
2023-01-09 59.85 59.95 59.03 59.16 8.0M
2023-01-06 58.34 59.82 58.18 59.70 7.2M
2023-01-05 58.31 58.45 57.50 58.00 7.4M
2023-01-04 58.82 59.85 58.75 59.12 6.5M
2023-01-03 59.22 59.47 57.92 58.33 7.3M