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
2025-09-26 64.14 64.66 63.68 64.19 11.3M
2025-09-25 63.71 64.10 63.20 63.89 12.3M
2025-09-24 64.28 64.54 63.59 63.93 9.9M
2025-09-23 64.33 65.30 63.93 64.06 17.7M
2025-09-22 64.65 64.96 63.75 64.14 16.8M
2025-09-19 66.05 66.20 65.10 65.34 19.0M
2025-09-18 64.81 66.19 64.50 66.17 20.0M
2025-09-17 64.05 65.92 63.80 64.45 32.9M
2025-09-16 64.28 64.35 62.98 63.69 16.9M
2025-09-15 65.14 65.34 64.20 64.36 18.5M
2025-09-12 65.06 65.40 64.69 64.99 11.7M
2025-09-11 64.95 65.36 64.49 65.21 14.2M
2025-09-10 64.95 65.39 64.65 64.92 12.9M
2025-09-09 65.47 65.73 64.67 64.85 15.9M
2025-09-08 65.55 65.63 64.57 65.52 14.2M
2025-09-05 66.35 66.97 65.03 65.45 18.9M
2025-09-04 65.46 66.13 65.11 66.13 10.1M
2025-09-03 65.02 65.77 64.49 65.17 7.4M
2025-09-02 64.71 65.17 64.19 65.08 13.3M
2025-08-29 65.59 66.02 65.35 65.51 11.3M
2025-08-28 66.00 66.02 65.22 65.52 15.1M
2025-08-27 65.11 66.06 64.85 65.75 15.7M
2025-08-26 64.44 65.53 64.30 65.23 15.8M
2025-08-25 64.56 64.84 64.40 64.49 11.8M
2025-08-22 62.01 64.96 62.01 64.84 29.4M
2025-08-21 61.57 62.07 61.47 61.79 11.0M
2025-08-20 62.01 62.21 61.59 62.04 12.3M
2025-08-19 61.74 62.56 61.65 61.82 13.8M
2025-08-18 61.43 61.94 61.19 61.93 9.0M
2025-08-15 62.80 62.80 61.57 61.59 17.6M
2025-08-14 61.80 62.67 61.65 62.60 14.4M
2025-08-13 61.98 62.68 61.58 62.64 24.1M
2025-08-12 60.00 61.61 59.88 61.54 23.4M
2025-08-11 59.65 59.99 59.16 59.40 13.7M
2025-08-08 59.53 59.75 58.90 59.56 13.1M
2025-08-07 60.07 60.09 58.65 58.85 17.4M
2025-08-06 59.94 59.96 59.30 59.37 12.8M
2025-08-05 59.80 59.89 58.55 59.85 18.3M
2025-08-04 59.08 59.69 58.78 59.65 17.3M
2025-08-01 59.20 59.25 57.79 58.82 28.3M
2025-07-31 60.40 60.71 59.93 60.06 18.3M
2025-07-30 61.85 62.04 60.47 60.79 15.8M
2025-07-29 62.21 62.38 61.43 61.58 10.5M
2025-07-28 62.23 62.27 61.49 61.88 9.2M
2025-07-25 61.75 62.04 60.84 61.93 19.3M
2025-07-24 63.13 63.17 62.07 62.18 15.3M
2025-07-23 63.82 63.82 62.77 63.36 13.2M
2025-07-22 63.20 63.91 62.75 63.36 13.8M
2025-07-21 63.57 64.15 63.02 63.07 10.9M
2025-07-18 63.64 63.70 62.77 63.27 15.6M
2025-07-17 61.85 63.25 61.84 63.17 12.3M
2025-07-16 61.89 62.14 60.68 61.91 17.1M
2025-07-15 63.36 63.64 61.32 61.37 26.0M
2025-07-14 62.85 63.64 62.75 63.60 13.4M
2025-07-11 63.13 63.36 62.74 62.89 14.0M
2025-07-10 63.09 64.02 62.92 63.57 14.0M
2025-07-09 63.65 63.72 62.77 63.12 12.0M
2025-07-08 62.64 63.66 62.59 63.15 15.8M
2025-07-07 62.81 63.69 62.15 62.58 14.9M
2025-07-03 62.88 63.75 62.82 63.23 13.9M
2025-07-02 61.66 62.56 61.26 62.51 24.5M
2025-07-01 59.25 61.98 59.04 61.42 27.9M
2025-06-30 59.75 60.02 59.39 59.39 15.9M
2025-06-27 59.72 59.98 59.12 59.45 13.7M
2025-06-26 58.35 59.60 58.29 59.48 13.6M
2025-06-25 58.32 58.47 57.87 58.14 13.3M
2025-06-24 58.39 59.27 58.34 58.42 22.4M
2025-06-23 56.32 57.90 56.19 57.87 13.8M
2025-06-20 56.82 57.17 56.59 56.96 8.1M
2025-06-18 55.67 56.94 55.55 56.53 10.8M
2025-06-17 55.98 56.52 55.64 55.79 10.2M
2025-06-16 56.99 57.20 56.35 56.49 11.2M
2025-06-13 56.98 57.08 56.12 56.23 16.7M
2025-06-12 57.69 57.81 57.11 57.78 11.1M
2025-06-11 59.13 59.35 57.95 58.13 15.1M
2025-06-10 58.43 59.26 58.21 58.93 10.9M
2025-06-09 58.35 58.85 58.08 58.31 10.1M
2025-06-06 57.53 58.06 57.29 58.02 10.2M
2025-06-05 56.67 56.96 56.11 56.60 9.1M
2025-06-04 57.30 57.59 56.63 56.64 9.9M
2025-06-03 56.25 57.52 56.13 57.35 9.8M
2025-06-02 56.65 56.75 55.61 56.46 9.4M
2025-05-30 57.02 57.18 56.52 56.88 7.5M
2025-05-29 57.02 57.29 56.60 57.29 11.2M
2025-05-28 57.57 57.90 56.76 56.80 9.3M
2025-05-27 57.11 57.78 56.47 57.74 10.6M
2025-05-23 55.39 56.68 55.37 56.40 12.4M
2025-05-22 56.44 57.17 56.27 56.65 11.6M
2025-05-21 58.15 58.30 56.61 56.65 14.4M
2025-05-20 58.93 58.97 58.54 58.73 6.1M
2025-05-19 58.49 59.06 58.30 59.00 6.7M
2025-05-16 59.10 59.41 58.72 59.24 8.0M
2025-05-15 59.18 59.47 58.77 59.25 7.0M
2025-05-14 59.16 59.57 58.98 59.19 11.3M
2025-05-13 59.40 59.74 59.04 59.46 10.1M
2025-05-12 59.23 59.95 58.93 59.18 16.3M
2025-05-09 56.84 57.10 56.38 56.58 6.8M
2025-05-08 56.05 57.25 56.00 56.85 11.5M
2025-05-07 55.93 56.23 55.30 55.51 10.9M
2025-05-06 55.35 56.03 55.05 55.46 7.8M
2025-05-05 55.59 56.82 55.53 56.04 10.4M
2025-05-02 55.75 56.40 55.25 56.24 11.9M
2025-05-01 54.34 55.24 53.71 54.73 10.5M
2025-04-30 53.60 54.38 53.05 54.13 10.2M
2025-04-29 54.25 54.94 53.54 54.76 8.6M
2025-04-28 54.10 54.50 53.59 54.27 7.2M
2025-04-25 53.92 54.32 53.53 53.95 10.9M
2025-04-24 53.41 54.49 53.01 54.45 13.6M
2025-04-23 54.10 55.44 53.19 53.55 28.5M
2025-04-22 51.09 52.57 51.03 52.37 12.7M
2025-04-21 51.01 51.16 50.21 50.74 12.0M
2025-04-17 51.14 51.79 51.05 51.42 25.7M
2025-04-16 50.71 51.44 50.29 50.96 18.8M
2025-04-15 50.28 51.65 50.22 50.97 14.8M
2025-04-14 50.01 50.33 48.83 50.12 15.3M
2025-04-11 48.72 49.76 47.83 49.26 25.1M
2025-04-10 51.11 51.34 47.95 49.40 31.2M
2025-04-09 48.03 53.37 47.22 52.63 39.7M
2025-04-08 50.95 51.73 47.98 48.81 23.4M
2025-04-07 47.50 51.89 47.06 49.27 32.1M
2025-04-04 49.22 49.66 47.14 49.26 39.4M
2025-04-03 54.31 54.60 51.23 51.31 37.2M
2025-04-02 55.65 57.29 55.56 57.22 13.0M
2025-04-01 56.72 56.76 55.60 56.42 10.7M
2025-03-31 55.74 57.09 55.51 56.85 9.4M
2025-03-28 57.32 57.86 55.96 56.41 10.7M
2025-03-27 57.98 58.25 57.33 57.55 8.7M
2025-03-26 58.55 59.16 57.78 58.01 10.0M
2025-03-25 58.51 58.83 58.21 58.25 8.9M
2025-03-24 57.95 58.67 57.71 58.43 10.3M
2025-03-21 56.83 57.58 56.38 57.26 16.1M
2025-03-20 57.10 58.26 57.03 57.29 10.9M
2025-03-19 57.11 58.24 56.92 57.68 10.6M
2025-03-18 57.06 57.30 56.45 56.97 9.4M
2025-03-17 56.77 57.39 56.50 57.13 12.0M
2025-03-14 55.86 56.80 55.56 56.76 13.6M
2025-03-13 55.94 56.39 55.08 55.13 15.3M
2025-03-12 55.92 56.26 55.02 55.75 16.1M
2025-03-11 55.55 56.09 54.56 55.11 18.5M
2025-03-10 56.76 57.02 54.98 55.41 22.8M
2025-03-07 57.60 58.03 56.38 57.69 18.4M
2025-03-06 58.10 58.26 57.24 57.76 17.4M
2025-03-05 59.00 59.49 57.79 58.71 20.1M
2025-03-04 60.50 60.50 58.06 59.04 27.7M
2025-03-03 62.26 62.75 60.64 61.18 13.1M
2025-02-28 61.55 62.25 61.15 62.07 10.1M
2025-02-27 61.36 62.07 60.98 61.26 10.6M
2025-02-26 61.27 61.82 60.67 61.17 9.5M
2025-02-25 61.38 61.87 60.61 61.01 13.7M
2025-02-24 61.95 61.95 60.74 60.97 12.8M
2025-02-21 63.51 63.66 61.30 61.42 20.4M
2025-02-20 63.97 64.27 62.43 63.06 12.9M
2025-02-19 63.85 64.53 63.68 64.22 6.8M
2025-02-18 63.87 64.63 63.65 64.46 9.8M
2025-02-14 63.77 64.68 63.68 63.89 7.0M
2025-02-13 63.54 63.73 63.02 63.69 8.8M
2025-02-12 63.80 64.17 63.38 63.41 12.1M
2025-02-11 63.50 64.97 63.32 64.93 9.4M
2025-02-10 64.67 64.76 63.82 63.88 9.5M
2025-02-07 65.45 65.50 63.97 64.63 11.9M
2025-02-06 65.01 65.57 64.57 65.50 7.7M
2025-02-05 64.45 64.75 63.70 64.75 6.9M
2025-02-04 62.76 64.29 62.70 64.05 10.2M
2025-02-03 62.30 63.54 61.80 62.83 13.7M
2025-01-31 64.44 64.88 63.78 64.16 13.4M
2025-01-30 64.22 65.01 63.67 64.32 10.9M
2025-01-29 63.50 64.67 63.10 63.61 8.2M
2025-01-28 63.75 64.31 63.06 63.68 7.3M
2025-01-27 63.53 64.49 63.27 64.00 11.9M
2025-01-24 62.71 63.76 62.37 63.33 10.1M
2025-01-23 63.16 63.54 62.59 62.86 8.2M
2025-01-22 63.42 63.71 62.73 63.09 12.4M
2025-01-21 63.56 64.25 63.32 63.85 11.8M
2025-01-17 62.56 63.24 62.31 63.07 12.0M
2025-01-16 62.16 62.53 61.60 62.14 16.4M
2025-01-15 63.47 63.56 62.03 62.73 19.8M
2025-01-14 59.96 61.22 59.67 61.19 15.2M
2025-01-13 58.08 59.26 57.73 59.18 12.5M
2025-01-10 59.09 59.17 57.67 58.31 18.5M
2025-01-08 60.02 60.48 59.31 60.09 10.8M
2025-01-07 61.02 61.31 59.58 60.11 9.2M
2025-01-06 60.87 61.99 60.48 60.68 13.6M
2025-01-03 59.88 60.61 58.80 60.55 11.7M
2025-01-02 60.72 61.19 59.49 59.68 8.5M