SPDR S&P Regional Banking (KRE)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.220368329923 | 63.53 | 65.01 | 62.63 | 9993487 | 64.00216479 | SP |
| 4 | 2.52 | 4.13997042878 | 60.87 | 65.01 | 57.67 | 12247176 | 62.02845881 | SP |
| 12 | -2.8 | -4.23024626076 | 66.19 | 70.25 | 57.67 | 12009126 | 63.71580515 | SP |
| 26 | 11.79 | 22.8488372093 | 51.6 | 70.25 | 50.53 | 12840629 | 60.09059068 | SP |
| 52 | 15.46 | 32.2553724181 | 47.93 | 70.25 | 45.46 | 13459830 | 54.73900623 | SP |
| 156 | -9.17 | -12.6378169791 | 72.56 | 76.24 | 34.52 | 13918220 | 51.74625252 | SP |
| 260 | 8.86 | 16.2479369155 | 54.53 | 78.81 | 27.26 | 12116628 | 52.53772538 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 62.83 | -1.33 | -2.07 | 62.3 | 63.54 | 61.8 | 13499111 |
| 1738366200 | 64.16 | -0.16 | -0.25 | 64.44 | 64.879999 | 63.78 | 13013797 |
| 1738279800 | 64.319999 | 0.71 | 1.12 | 64.22 | 65.01 | 63.67 | 10578866 |
| 1738193400 | 63.61 | -0.07 | -0.11 | 63.5 | 64.665 | 63.1 | 8004773 |
| 1738107000 | 63.68 | -0.32 | -0.50 | 63.75 | 64.31 | 63.06 | 6991920 |
| 1738020600 | 64 | 0.67 | 1.06 | 63.53 | 64.489999 | 63.27 | 11378081 |
| 1737761400 | 63.33 | 0.24 | 0.38 | 62.71 | 63.76 | 62.37 | 9397957 |
| 1737675000 | 63.09 | 0 | 0.00 | 63.09 | 63.09 | 63.09 | 0 |
| 1737588600 | 63.09 | -0.76 | -1.19 | 63.42 | 63.62 | 62.73 | 11875369 |
| 1737502200 | 63.85 | 0.78 | 1.24 | 63.56 | 64.245 | 63.32 | 10866627 |
| 1737156600 | 63.07 | 0.93 | 1.50 | 62.56 | 63.24 | 62.305 | 11726507 |
| 1737070200 | 62.14 | -0.59 | -0.94 | 62.16 | 62.53 | 61.595 | 16256610 |
| 1736983800 | 62.73 | 1.54 | 2.52 | 63.47 | 63.56 | 62.03 | 19462412 |
| 1736897400 | 61.19 | 2.01 | 3.40 | 59.96 | 61.22 | 59.67 | 15765795 |
| 1736811000 | 59.18 | 0.87 | 1.49 | 58.08 | 59.26 | 57.73 | 12114960 |
| 1736551800 | 58.31 | -1.78 | -2.96 | 59.09 | 59.17 | 57.67 | 18469136 |
| 1736379000 | 60.09 | -0.02 | -0.03 | 60.02 | 60.48 | 59.31 | 10606195 |
| 1736292600 | 60.11 | -0.57 | -0.94 | 61.02 | 61.31 | 59.575 | 8275847 |
| 1736206200 | 60.68 | 0.13 | 0.21 | 60.87 | 61.985 | 60.48 | 13417144 |
| 1735947000 | 60.55 | 0.87 | 1.46 | 59.88 | 60.605 | 58.8 | 11526944 |
| 1735860600 | 59.68 | -0.67 | -1.11 | 60.72 | 61.19 | 59.49 | 8376146 |
| 1735687800 | 60.35 | -0.07 | -0.12 | 60.62 | 61.015 | 60.14 | 6089028 |
| 1735601400 | 60.42 | -0.15 | -0.25 | 60.17 | 60.76 | 59.595 | 6066230 |
| 1735342200 | 60.57 | -0.76 | -1.24 | 60.96 | 61.46 | 60.02 | 7940128 |
| 1735255800 | 61.33 | 0.29 | 0.48 | 60.58 | 61.39 | 60.28 | 7262220 |
| 1735077840 | 61.04 | 0.44 | 0.73 | 60.6 | 61.11 | 60.31 | 5302789 |
| 1734996600 | 60.6 | -0.21 | -0.35 | 60.03 | 60.74 | 59.855 | 10261914 |
| 1734737400 | 60.81 | 1.08 | 1.81 | 59.4 | 61.46 | 59.28 | 18792070 |
| 1734651000 | 59.73 | -0.53 | -0.88 | 61.48 | 61.92 | 59.62 | 27015424 |
| 1734564600 | 60.26 | -3.3 | -5.19 | 64.08 | 64.25 | 59.97 | 25474258 |
| 1734478200 | 63.56 | -1.53 | -2.35 | 64.599999 | 64.98 | 63.29 | 16528941 |
| 1734391800 | 65.09 | 0.32 | 0.49 | 64.879999 | 65.11 | 64.25 | 10922487 |
| 1734132600 | 64.769999 | -0.24 | -0.37 | 65.26 | 65.26 | 64.224999 | 10751139 |
| 1734046200 | 65.01 | -0.8 | -1.22 | 65.66 | 66.025 | 64.95 | 10305374 |
| 1733959800 | 65.81 | 0.34 | 0.52 | 66.099999 | 66.51 | 65.73 | 12044838 |
| 1733873400 | 65.47 | -0.01 | -0.02 | 65.79 | 66.56 | 64.97 | 10575813 |
| 1733787000 | 65.48 | -1.08 | -1.62 | 66.61 | 66.845 | 65.43 | 9323987 |
| 1733527800 | 66.56 | 0.19 | 0.29 | 66.8 | 67.04 | 65.8 | 7176192 |
| 1733441400 | 66.37 | -0.34 | -0.51 | 67.09 | 67.58 | 66.29 | 7906257 |
| 1733355000 | 66.709999 | 0.21 | 0.32 | 66.459999 | 66.84 | 65.879999 | 11577386 |
| 1733268600 | 66.5 | -0.59 | -0.88 | 66.94 | 67.39 | 66.209999 | 12043480 |
| 1733182200 | 67.09 | -0.64 | -0.94 | 67.83 | 67.97 | 66.64 | 11542680 |
| 1732917840 | 67.73 | -0.21 | -0.31 | 68.2 | 68.545 | 67.24 | 5060701 |
| 1732750200 | 67.94 | -0.22 | -0.32 | 68.69 | 69.14 | 67.91 | 8342483 |
| 1732663800 | 68.16 | -0.74 | -1.07 | 68.48 | 68.75 | 68.03 | 10692195 |
| 1732577400 | 68.9 | 1.11 | 1.64 | 68.56 | 70.25 | 68.56 | 21459894 |
| 1732318200 | 67.79 | 1.66 | 2.51 | 66.34 | 67.86 | 66.2 | 16222190 |
| 1732231800 | 66.129999 | 0.97 | 1.49 | 65.45 | 66.93 | 65.39 | 15635404 |
| 1732145400 | 65.16 | -0.18 | -0.28 | 65.34 | 65.599999 | 64.43 | 9314260 |
| 1732059000 | 65.34 | -0.38 | -0.58 | 64.64 | 65.739999 | 64.575 | 8200578 |
| 1731972600 | 65.72 | -0.12 | -0.18 | 65.86 | 66.239999 | 65.629999 | 7335602 |
| 1731713400 | 65.84 | 0.01 | 0.02 | 65.8 | 66.489999 | 65.03 | 13442237 |
| 1731627000 | 65.83 | -0.36 | -0.54 | 66.36 | 66.6451 | 65.47 | 9831549 |
| 1731540600 | 66.19 | -0.41 | -0.62 | 66.93 | 67.96 | 66.12 | 13920647 |
| 1731454200 | 66.599999 | -0.39 | -0.58 | 66.64 | 67.51 | 66.3 | 16335735 |
| 1731367800 | 66.989999 | 2.01 | 3.09 | 66.19 | 67.79 | 65.819999 | 19691626 |
| 1731108600 | 64.98 | 0.35 | 0.54 | 64.9 | 65.459999 | 64.269 | 18066924 |
| 1731022200 | 64.629999 | -2.43 | -3.62 | 66.28 | 66.349999 | 64.31 | 25469446 |
| 1730935800 | 67.06 | 7.93 | 13.41 | 63.6 | 67.12 | 63.49 | 60358162 |
| 1730849400 | 59.13 | 1 | 1.72 | 58.32 | 59.22 | 58.06 | 15823924 |
| 1730763000 | 58.13 | -0.51 | -0.87 | 58.38 | 58.5 | 57.39 | 18983997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
