SPDR S&P Regional Banking ETF (KRE)

Historical Prices For SPDR S&P Regional Banking ETF (KRE)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	62.88	63.75	62.82	63.23	13,957,838	63.23
7/02/2025	61.66	62.55	61.26	62.51	24,510,045	62.51
7/01/2025	59.25	61.98	59.04	61.42	27,900,499	61.42
6/30/2025	59.75	60.02	59.39	59.39	15,882,889	59.39
6/27/2025	59.72	59.98	59.12	59.45	13,768,854	59.45
6/26/2025	58.35	59.60	58.28	59.48	13,595,105	59.48
6/25/2025	58.32	58.47	57.87	58.14	13,400,296	58.14
6/24/2025	58.38	59.27	58.34	58.42	22,359,548	58.42
6/23/2025	56.32	57.90	56.19	57.87	13,763,002	57.87
6/20/2025	56.82	57.17	56.59	56.96	8,055,531	56.57
6/18/2025	55.67	56.94	55.55	56.53	10,753,722	56.14
6/17/2025	55.98	56.52	55.64	55.79	10,210,832	55.41
6/16/2025	56.99	57.20	56.34	56.49	11,160,449	56.10
6/13/2025	56.98	57.08	56.12	56.23	16,697,814	55.84
6/12/2025	57.69	57.81	57.10	57.78	11,134,862	57.38
6/11/2025	59.13	59.35	57.95	58.13	15,105,467	57.73
6/10/2025	58.43	59.26	58.21	58.93	10,956,162	58.53
6/09/2025	58.35	58.85	58.08	58.31	10,122,016	57.91
6/06/2025	57.53	58.06	57.29	58.02	10,195,263	57.62
6/05/2025	56.67	56.95	56.11	56.60	9,113,388	56.21
6/04/2025	57.30	57.59	56.63	56.64	9,990,265	56.25
6/03/2025	56.25	57.52	56.13	57.35	9,815,082	56.96
6/02/2025	56.65	56.75	55.61	56.46	9,411,954	56.07
5/30/2025	57.02	57.18	56.52	56.88	7,450,689	56.49
5/29/2025	57.02	57.29	56.60	57.29	11,232,209	56.90
5/28/2025	57.57	57.90	56.76	56.80	9,266,442	56.41
5/27/2025	57.11	57.78	56.47	57.74	10,724,397	57.34
5/23/2025	55.39	56.67	55.37	56.40	12,497,295	56.01
5/22/2025	56.44	57.17	56.27	56.65	11,582,043	56.26
5/21/2025	58.15	58.30	56.60	56.65	14,385,395	56.26
5/20/2025	58.92	58.97	58.54	58.73	6,114,382	58.33
5/19/2025	58.49	59.05	58.30	59.00	6,665,242	58.59
5/16/2025	59.10	59.41	58.72	59.24	7,961,476	58.83
5/15/2025	59.18	59.47	58.77	59.25	7,105,335	58.84
5/14/2025	59.16	59.57	58.98	59.19	11,332,967	58.78
5/13/2025	59.40	59.74	59.03	59.46	10,082,832	59.05
5/12/2025	59.22	59.95	58.93	59.18	16,336,270	58.77
5/09/2025	56.84	57.10	56.38	56.58	6,763,010	56.19
5/08/2025	56.05	57.25	56.00	56.85	11,470,246	56.46
5/07/2025	55.93	56.23	55.30	55.51	10,934,571	55.13
5/06/2025	55.35	56.03	55.05	55.46	7,829,700	55.08
5/05/2025	55.59	56.82	55.53	56.04	10,385,700	55.66
5/02/2025	55.75	56.40	55.24	56.24	11,937,904	55.85
5/01/2025	54.34	55.23	53.71	54.73	10,549,396	54.35
4/30/2025	53.60	54.38	53.05	54.13	10,349,342	53.76
4/29/2025	54.25	54.94	53.54	54.76	8,643,699	54.38
4/28/2025	54.10	54.50	53.59	54.27	7,236,802	53.90
4/25/2025	53.92	54.32	53.53	53.95	10,941,308	53.58
4/24/2025	53.41	54.48	53.01	54.45	13,620,018	54.08
4/23/2025	54.10	55.44	53.19	53.55	28,543,654	53.18
4/22/2025	51.09	52.57	51.03	52.37	12,703,027	52.01
4/21/2025	51.01	51.16	50.21	50.74	12,011,593	50.39
4/17/2025	51.14	51.78	51.05	51.42	25,653,501	51.07
4/16/2025	50.71	51.44	50.29	50.96	18,774,583	50.61
4/15/2025	50.28	51.65	50.22	50.97	14,785,554	50.62
4/14/2025	50.01	50.33	48.83	50.12	15,330,982	49.78
4/11/2025	48.72	49.76	47.83	49.26	25,140,595	48.92
4/10/2025	51.11	51.34	47.95	49.40	31,201,277	49.06
4/09/2025	48.03	53.37	47.22	52.63	39,703,537	52.27
4/08/2025	50.95	51.73	47.98	48.81	23,324,618	48.47
4/07/2025	47.50	51.27	47.06	49.27	32,450,577	48.93
4/04/2025	49.22	49.32	47.13	49.26	39,599,871	48.92