SPDR S&P Regional Banking ETF (KRE)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	62.92	63.20	62.30	62.82	13,570,827	62.82
10/01/2025	63.07	63.26	62.35	62.97	9,563,071	62.97
9/30/2025	63.63	63.89	62.45	63.30	15,279,714	63.30
9/29/2025	64.47	64.53	63.13	63.57	11,305,074	63.57
9/26/2025	64.14	64.66	63.67	64.19	11,258,666	64.19
9/25/2025	63.71	64.10	63.20	63.89	12,328,818	63.89
9/24/2025	64.28	64.54	63.59	63.93	9,909,632	63.93
9/23/2025	64.33	65.30	63.93	64.06	17,722,601	64.06
9/22/2025	64.65	64.95	63.75	64.14	16,840,182	64.14
9/19/2025	66.05	66.20	65.09	65.34	19,019,172	64.94
9/18/2025	64.81	66.19	64.50	66.17	20,043,282	65.76
9/17/2025	64.05	65.92	63.80	64.45	32,903,803	64.06
9/16/2025	64.28	64.35	62.98	63.69	16,880,099	63.30
9/15/2025	65.14	65.34	64.20	64.36	18,495,056	63.97
9/12/2025	65.06	65.39	64.69	64.99	11,803,854	64.59
9/11/2025	64.95	65.36	64.48	65.21	14,247,998	64.81
9/10/2025	64.95	65.39	64.65	64.92	12,919,454	64.52
9/09/2025	65.47	65.73	64.67	64.85	15,863,937	64.45
9/08/2025	65.55	65.63	64.57	65.52	14,154,714	65.12
9/05/2025	66.35	66.97	65.03	65.45	18,913,316	65.05
9/04/2025	65.46	66.13	65.11	66.13	10,097,532	65.73
9/03/2025	65.02	65.77	64.48	65.17	7,401,648	64.77
9/02/2025	64.71	65.17	64.19	65.08	13,317,920	64.68
8/29/2025	65.59	66.02	65.35	65.51	11,273,349	65.11
8/28/2025	66.00	66.02	65.22	65.52	15,051,123	65.12
8/27/2025	65.11	66.06	64.85	65.75	15,663,020	65.35
8/26/2025	64.44	65.53	64.30	65.23	15,828,374	64.83
8/25/2025	64.56	64.83	64.40	64.49	11,781,101	64.10
8/22/2025	62.01	64.95	62.01	64.84	29,433,295	64.44
8/21/2025	61.57	62.07	61.47	61.79	10,955,603	61.41
8/20/2025	62.01	62.20	61.59	62.04	12,301,963	61.66
8/19/2025	61.74	62.55	61.65	61.82	13,775,876	61.44
8/18/2025	61.43	61.94	61.19	61.93	9,040,240	61.55
8/15/2025	62.80	62.80	61.57	61.59	17,624,368	61.21
8/14/2025	61.80	62.66	61.65	62.60	14,379,769	62.22
8/13/2025	61.98	62.68	61.58	62.64	24,064,876	62.26
8/12/2025	60.00	61.61	59.88	61.54	23,442,628	61.16
8/11/2025	59.65	59.99	59.16	59.40	13,725,786	59.04
8/08/2025	59.53	59.74	58.90	59.56	13,067,206	59.20
8/07/2025	60.07	60.09	58.65	58.85	17,450,353	58.49
8/06/2025	59.94	59.96	59.30	59.37	12,789,053	59.01
8/05/2025	59.80	59.89	58.55	59.85	18,276,213	59.48
8/04/2025	59.08	59.69	58.77	59.65	17,346,688	59.28
8/01/2025	59.20	59.25	57.78	58.82	28,311,705	58.46
7/31/2025	60.40	60.71	59.92	60.06	18,328,535	59.69
7/30/2025	61.85	62.04	60.47	60.79	15,852,043	60.42
7/29/2025	62.21	62.38	61.42	61.58	10,509,737	61.20
7/28/2025	62.23	62.27	61.49	61.88	9,206,009	61.50
7/25/2025	61.75	62.03	60.84	61.93	19,311,454	61.55
7/24/2025	63.13	63.17	62.06	62.18	15,246,811	61.80
7/23/2025	63.82	63.82	62.77	63.36	13,202,876	62.97
7/22/2025	63.20	63.91	62.75	63.36	13,751,297	62.97
7/21/2025	63.57	64.14	63.02	63.07	10,887,785	62.68
7/18/2025	63.64	63.70	62.77	63.27	15,607,520	62.88
7/17/2025	61.85	63.25	61.84	63.17	12,283,107	62.78
7/16/2025	61.89	62.13	60.67	61.91	17,126,959	61.53
7/15/2025	63.36	63.64	61.32	61.37	25,955,335	60.99
7/14/2025	62.85	63.64	62.75	63.60	13,429,172	63.21
7/11/2025	63.13	63.36	62.74	62.89	13,972,811	62.51
7/10/2025	63.09	64.02	62.92	63.57	13,971,581	63.18
7/09/2025	63.65	63.72	62.77	63.12	11,983,251	62.73
7/08/2025	62.64	63.66	62.59	63.15	15,764,357	62.76
7/07/2025	62.81	63.69	62.15	62.58	14,944,976	62.20
7/03/2025	62.88	63.75	62.82	63.23	13,957,838	62.84