SPDR S&P Regional Banking ETF (KRE)

64.16Last Price

-0.16 (-0.25%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	64.44	64.88	63.78	64.16	13,427,148	64.16
1/30/2025	64.22	65.01	63.67	64.32	10,863,877	64.32
1/29/2025	63.50	64.67	63.10	63.61	8,156,551	63.61
1/28/2025	63.75	64.31	63.06	63.68	7,200,598	63.68
1/27/2025	63.53	64.49	63.27	64.00	11,848,290	64.00
1/24/2025	62.71	63.76	62.37	63.33	10,066,794	63.33
1/23/2025	63.16	63.54	62.59	62.86	8,212,991	62.86
1/22/2025	63.42	63.71	62.73	63.09	12,519,900	63.09
1/21/2025	63.56	64.25	63.32	63.85	11,819,024	63.85
1/17/2025	62.56	63.24	62.30	63.07	12,008,040	63.07
1/16/2025	62.16	62.53	61.59	62.14	16,386,420	62.14
1/15/2025	63.47	63.56	62.03	62.73	19,825,569	62.73
1/14/2025	59.96	61.22	59.67	61.19	16,164,483	61.19
1/13/2025	58.08	59.26	57.73	59.18	12,503,685	59.18
1/10/2025	59.09	59.17	57.67	58.31	18,474,948	58.31
1/08/2025	60.02	60.48	59.31	60.09	10,845,241	60.09
1/07/2025	61.02	61.31	59.58	60.11	9,219,520	60.11
1/06/2025	60.87	61.98	60.48	60.68	13,551,810	60.68
1/03/2025	59.88	60.60	58.80	60.55	11,737,250	60.55
1/02/2025	60.72	61.19	59.49	59.68	8,537,414	59.68
12/31/2024	60.42	0.00	60.42	60.35	0	60.35
12/30/2024	60.17	60.76	59.59	60.42	6,221,427	60.42
12/27/2024	60.96	61.46	60.02	60.57	8,144,153	60.57
12/26/2024	60.58	61.39	60.28	61.33	7,394,415	61.33
12/24/2024	60.60	61.11	60.31	61.04	5,302,795	61.04
12/23/2024	60.03	60.74	59.85	60.60	10,451,846	60.60
12/20/2024	59.40	61.46	59.28	60.81	20,130,559	60.40
12/19/2024	61.48	61.92	59.62	59.73	27,530,008	59.33
12/18/2024	64.08	64.25	59.97	60.26	25,869,366	59.85
12/17/2024	64.60	64.98	63.29	63.56	16,888,490	63.13
12/16/2024	64.88	65.11	64.25	65.09	11,123,945	64.65
12/13/2024	65.26	65.26	64.22	64.77	10,990,942	64.33
12/12/2024	65.66	66.03	64.95	65.01	10,493,971	64.57
12/11/2024	66.10	66.51	65.73	65.81	12,216,693	65.36
12/10/2024	65.79	66.56	64.97	65.47	10,701,818	65.03
12/09/2024	66.61	66.84	65.43	65.48	9,604,762	65.04
12/06/2024	66.80	67.04	65.80	66.56	7,413,957	66.11
12/05/2024	67.09	67.58	66.29	66.37	8,038,339	65.92
12/04/2024	66.46	66.84	65.88	66.71	11,742,893	66.26
12/03/2024	66.94	67.39	66.21	66.50	12,426,266	66.05
12/02/2024	67.83	67.97	66.64	67.09	12,986,175	66.64
11/29/2024	68.20	68.55	67.24	67.73	5,060,704	67.27
11/27/2024	68.69	69.14	67.91	67.94	8,526,714	67.48
11/26/2024	68.48	68.75	68.03	68.16	10,959,134	67.70
11/25/2024	68.56	70.25	68.56	68.90	21,960,476	68.43
11/22/2024	66.34	67.86	66.20	67.79	16,224,906	67.33
11/21/2024	65.45	66.93	65.39	66.13	15,830,155	65.68
11/20/2024	65.34	65.60	64.43	65.16	9,390,543	64.72
11/19/2024	64.64	65.74	64.58	65.34	8,318,650	64.90
11/18/2024	65.86	66.24	65.63	65.72	7,434,165	65.27
11/15/2024	65.80	66.49	65.03	65.84	13,443,751	65.39
11/14/2024	66.36	66.65	65.47	65.83	9,978,840	65.38
11/13/2024	66.93	67.96	66.12	66.19	14,137,884	65.74
11/12/2024	66.64	67.51	66.30	66.60	16,489,151	66.15
11/11/2024	66.19	67.79	65.82	66.99	20,313,958	66.54
11/08/2024	64.90	65.46	64.27	64.98	18,268,758	64.54
11/07/2024	66.28	66.35	64.31	64.63	25,750,294	64.19
11/06/2024	63.60	67.12	63.49	67.06	64,442,438	66.61
11/05/2024	58.32	59.22	58.06	59.13	16,021,292	58.73
11/04/2024	58.38	58.50	57.39	58.13	19,173,677	57.74
11/01/2024	59.30	59.76	58.49	58.64	11,512,003	58.24