State Street SPDR S&P Regional Banking ETF (NY:KRE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	65.56	65.71	64.79	64.81	9,958,829	-0.63(-0.96%)
Dec 30, 2025	66.03	66.03	65.39	65.44	9,120,100	-0.50(-0.76%)
Dec 29, 2025	66.52	66.83	65.82	65.94	8,210,232	-0.58(-0.87%)
Dec 26, 2025	66.71	66.89	66.23	66.52	5,779,754	-0.21(-0.31%)
Dec 24, 2025	66.69	66.91	66.37	66.73	3,480,570	+0.06(+0.09%)
Dec 23, 2025	67.01	67.35	66.64	66.67	8,855,605	-0.48(-0.71%)
Dec 22, 2025	66.99	67.57	66.85	67.15	9,710,203	+0.33(+0.49%)
Dec 19, 2025	66.89	67.44	66.48	66.82	16,532,840	-0.24(-0.36%)
Dec 18, 2025	67.37	67.66	66.76	67.06	12,981,760	+0.19(+0.28%)
Dec 17, 2025	66.57	67.58	66.57	66.87	12,913,596	+0.29(+0.43%)
Dec 16, 2025	66.90	67.08	66.28	66.58	11,365,147	-0.26(-0.39%)
Dec 15, 2025	67.16	67.46	66.54	66.84	10,978,584	+0.18(+0.27%)
Dec 12, 2025	67.19	67.26	66.26	66.66	17,000,806	-0.32(-0.47%)
Dec 11, 2025	66.32	67.55	66.32	66.98	18,795,084	+0.35(+0.52%)
Dec 10, 2025	64.38	67.00	64.37	66.63	25,168,234	+2.23(+3.46%)
Dec 09, 2025	64.35	65.35	64.35	64.41	10,810,153	-0.13(-0.20%)
Dec 08, 2025	64.50	64.99	64.19	64.54	11,834,702	+0.22(+0.34%)
Dec 05, 2025	64.25	64.60	64.09	64.32	11,096,017	-0.15(-0.23%)
Dec 04, 2025	64.01	64.76	64.00	64.47	12,406,564	+0.22(+0.34%)
Dec 03, 2025	63.03	64.36	63.00	64.25	14,047,270	+1.31(+2.08%)
Dec 02, 2025	63.53	63.71	62.89	62.94	10,078,101	-0.35(-0.55%)
Dec 01, 2025	62.24	63.59	62.15	63.28	12,296,982	+0.69(+1.10%)
Nov 28, 2025	62.81	62.99	62.48	62.60	6,919,135	-0.18(-0.28%)
Nov 26, 2025	62.84	63.31	62.69	62.78	12,189,698	-0.24(-0.38%)
Nov 25, 2025	61.60	63.40	61.57	63.02	20,914,226	+1.74(+2.84%)
Nov 24, 2025	61.14	61.56	60.71	61.28	14,811,699	+0.05(+0.08%)
Nov 21, 2025	59.46	61.79	59.42	61.23	28,431,514	+2.01(+3.39%)
Nov 20, 2025	60.01	60.79	59.05	59.22	20,651,946	-0.20(-0.33%)
Nov 19, 2025	58.93	59.53	58.77	59.42	11,204,728	+0.63(+1.06%)
Nov 18, 2025	58.02	59.24	57.84	58.79	18,325,438	+0.53(+0.90%)
Nov 17, 2025	60.39	60.50	58.08	58.27	17,723,092	-2.28(-3.76%)
Nov 14, 2025	60.00	60.65	59.63	60.54	13,367,925	+0.13(+0.21%)
Nov 13, 2025	60.90	61.45	60.18	60.41	14,308,816	-0.74(-1.20%)
Nov 12, 2025	61.16	62.06	61.11	61.15	11,046,844	+0.08(+0.13%)
Nov 11, 2025	61.01	61.46	60.57	61.07	9,416,748	+0.12(+0.20%)
Nov 10, 2025	60.91	61.32	60.40	60.95	12,354,178	+0.32(+0.52%)
Nov 07, 2025	59.59	60.66	59.33	60.63	17,589,132	+0.84(+1.41%)
Nov 06, 2025	59.99	60.42	59.44	59.79	15,771,418	-0.40(-0.66%)
Nov 05, 2025	59.54	60.69	59.29	60.18	18,282,710	+0.74(+1.24%)
Nov 04, 2025	59.29	59.68	58.75	59.45	14,033,894	-0.32(-0.53%)