State Street SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
64.91
-1.69 (-2.54%)
Mar 6, 2026, 4:00 PM EST - Market closed
KRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.61 | 65.11 | 63.48 | 64.91 | 64.91 | -2.54% | 27,471,187 |
| Mar 5, 2026 | 66.74 | 67.22 | 65.87 | 66.60 | 66.60 | -1.33% | 16,385,150 |
| Mar 4, 2026 | 67.65 | 67.90 | 67.09 | 67.50 | 67.50 | 0.30% | 16,121,800 |
| Mar 3, 2026 | 66.08 | 67.78 | 65.47 | 67.30 | 67.30 | -0.68% | 29,242,749 |
| Mar 2, 2026 | 65.70 | 68.19 | 65.12 | 67.76 | 67.76 | 1.48% | 27,396,247 |
| Feb 27, 2026 | 68.90 | 69.28 | 66.16 | 66.77 | 66.77 | -5.14% | 44,405,374 |
| Feb 26, 2026 | 69.99 | 71.19 | 69.42 | 70.39 | 70.39 | 0.74% | 17,712,718 |
| Feb 25, 2026 | 69.37 | 70.05 | 68.84 | 69.87 | 69.87 | 1.75% | 16,329,529 |
| Feb 24, 2026 | 68.66 | 69.07 | 68.02 | 68.67 | 68.67 | -0.10% | 24,282,087 |
| Feb 23, 2026 | 71.72 | 72.12 | 68.21 | 68.74 | 68.74 | -4.39% | 36,626,869 |
| Feb 20, 2026 | 70.73 | 71.93 | 70.22 | 71.90 | 71.90 | 1.28% | 18,615,384 |
| Feb 19, 2026 | 71.00 | 71.20 | 70.33 | 70.99 | 70.99 | -0.55% | 11,887,613 |
| Feb 18, 2026 | 71.48 | 72.72 | 71.12 | 71.38 | 71.38 | -0.21% | 16,240,346 |
| Feb 17, 2026 | 71.37 | 72.35 | 71.01 | 71.53 | 71.53 | 0.35% | 12,938,085 |
| Feb 13, 2026 | 70.65 | 71.59 | 69.79 | 71.28 | 71.28 | 0.82% | 18,544,912 |
| Feb 12, 2026 | 72.31 | 72.78 | 69.68 | 70.70 | 70.70 | -1.55% | 28,845,668 |
| Feb 11, 2026 | 73.18 | 73.88 | 71.38 | 71.81 | 71.81 | -1.14% | 20,561,193 |
| Feb 10, 2026 | 73.25 | 73.70 | 71.97 | 72.64 | 72.64 | -1.06% | 20,866,250 |
| Feb 9, 2026 | 73.27 | 74.08 | 73.13 | 73.42 | 73.42 | -0.29% | 16,724,933 |
| Feb 6, 2026 | 72.94 | 74.00 | 72.79 | 73.63 | 73.63 | 1.84% | 17,260,122 |
| Feb 5, 2026 | 72.00 | 72.97 | 71.56 | 72.30 | 72.30 | -0.07% | 31,293,382 |
| Feb 4, 2026 | 71.72 | 73.24 | 71.71 | 72.35 | 72.35 | 1.56% | 28,526,732 |
| Feb 3, 2026 | 70.03 | 71.61 | 69.88 | 71.24 | 71.24 | 1.71% | 32,805,712 |
| Feb 2, 2026 | 68.82 | 70.45 | 68.60 | 70.04 | 70.04 | 1.79% | 18,360,844 |
| Jan 30, 2026 | 68.75 | 69.29 | 68.15 | 68.81 | 68.81 | -0.32% | 14,833,584 |
| Jan 29, 2026 | 68.18 | 69.05 | 67.82 | 69.03 | 69.03 | 1.84% | 15,569,351 |
| Jan 28, 2026 | 68.21 | 68.66 | 67.65 | 67.78 | 67.78 | -0.70% | 14,057,082 |
| Jan 27, 2026 | 68.12 | 68.52 | 67.72 | 68.26 | 68.26 | 0.49% | 11,455,717 |
| Jan 26, 2026 | 67.66 | 68.27 | 67.19 | 67.93 | 67.93 | 0.47% | 16,334,659 |
| Jan 23, 2026 | 69.64 | 69.75 | 67.45 | 67.61 | 67.61 | -3.32% | 27,777,721 |
| Jan 22, 2026 | 70.17 | 71.27 | 69.81 | 69.93 | 69.93 | -0.21% | 19,213,224 |
| Jan 21, 2026 | 67.62 | 70.37 | 67.52 | 70.08 | 70.08 | 4.66% | 29,434,267 |
| Jan 20, 2026 | 66.90 | 67.81 | 66.74 | 66.96 | 66.96 | -1.31% | 18,387,526 |
| Jan 16, 2026 | 68.11 | 68.47 | 67.76 | 67.85 | 67.85 | -0.57% | 14,666,996 |
| Jan 15, 2026 | 67.15 | 68.66 | 67.08 | 68.24 | 68.24 | 1.88% | 15,790,245 |
| Jan 14, 2026 | 66.19 | 67.21 | 65.84 | 66.98 | 66.98 | 1.12% | 13,335,771 |
| Jan 13, 2026 | 66.87 | 67.19 | 66.14 | 66.24 | 66.24 | -0.66% | 13,610,511 |
| Jan 12, 2026 | 66.89 | 67.22 | 66.33 | 66.68 | 66.68 | -1.19% | 16,699,975 |
| Jan 9, 2026 | 68.27 | 68.67 | 67.40 | 67.48 | 67.48 | -0.88% | 14,238,072 |
| Jan 8, 2026 | 66.50 | 68.63 | 66.40 | 68.08 | 68.08 | 1.99% | 23,173,877 |
| Jan 7, 2026 | 67.14 | 67.49 | 66.21 | 66.75 | 66.75 | -0.71% | 12,693,014 |
| Jan 6, 2026 | 66.34 | 67.36 | 66.04 | 67.23 | 67.23 | 1.01% | 11,768,769 |
| Jan 5, 2026 | 65.24 | 67.23 | 65.02 | 66.56 | 66.56 | 2.02% | 19,909,330 |
| Jan 2, 2026 | 64.91 | 65.59 | 64.06 | 65.24 | 65.24 | 0.66% | 14,546,032 |
| Dec 31, 2025 | 65.56 | 65.71 | 64.79 | 64.81 | 64.81 | -0.96% | 9,958,149 |
| Dec 30, 2025 | 66.03 | 66.03 | 65.39 | 65.44 | 65.44 | -0.76% | 8,952,223 |
| Dec 29, 2025 | 66.52 | 66.83 | 65.82 | 65.94 | 65.94 | -0.87% | 8,210,224 |
| Dec 26, 2025 | 66.71 | 66.89 | 66.23 | 66.52 | 66.52 | -0.31% | 5,686,042 |
| Dec 24, 2025 | 66.69 | 66.91 | 66.37 | 66.73 | 66.73 | 0.09% | 3,469,565 |
| Dec 23, 2025 | 67.01 | 67.35 | 66.64 | 66.67 | 66.67 | -0.71% | 8,752,644 |
| Dec 22, 2025 | 66.99 | 67.57 | 66.85 | 67.15 | 67.15 | -0.13% | 9,710,221 |
| Dec 19, 2025 | 67.31 | 67.86 | 66.90 | 67.24 | 66.82 | -0.36% | 16,430,059 |
| Dec 18, 2025 | 67.79 | 68.09 | 67.18 | 67.48 | 67.06 | 0.28% | 12,901,186 |
| Dec 17, 2025 | 66.99 | 68.00 | 66.99 | 67.29 | 66.87 | 0.43% | 12,835,311 |
| Dec 16, 2025 | 67.32 | 67.50 | 66.69 | 67.00 | 66.58 | -0.39% | 11,295,781 |
| Dec 15, 2025 | 67.58 | 67.88 | 66.96 | 67.26 | 66.84 | 0.27% | 10,912,121 |
| Dec 12, 2025 | 67.61 | 67.68 | 66.67 | 67.08 | 66.66 | -0.47% | 16,895,114 |
| Dec 11, 2025 | 66.73 | 67.98 | 66.73 | 67.40 | 66.98 | 0.52% | 18,679,286 |
| Dec 10, 2025 | 64.78 | 67.42 | 64.77 | 67.05 | 66.63 | 3.46% | 25,015,159 |
| Dec 9, 2025 | 64.75 | 65.76 | 64.75 | 64.81 | 64.41 | -0.20% | 10,743,267 |
| Dec 8, 2025 | 64.91 | 65.40 | 64.59 | 64.94 | 64.54 | 0.34% | 11,987,894 |
| Dec 5, 2025 | 64.65 | 65.01 | 64.50 | 64.72 | 64.32 | -0.23% | 11,027,026 |
| Dec 4, 2025 | 64.41 | 65.17 | 64.40 | 64.87 | 64.47 | 0.34% | 12,334,193 |
| Dec 3, 2025 | 63.42 | 64.76 | 63.39 | 64.65 | 64.25 | 2.08% | 13,960,829 |
| Dec 2, 2025 | 63.93 | 64.11 | 63.28 | 63.33 | 62.94 | -0.55% | 10,015,473 |
| Dec 1, 2025 | 62.63 | 63.99 | 62.54 | 63.68 | 63.28 | 1.10% | 12,220,798 |
| Nov 28, 2025 | 63.20 | 63.38 | 62.88 | 62.99 | 62.60 | -0.28% | 6,876,121 |
| Nov 26, 2025 | 63.23 | 63.71 | 63.08 | 63.17 | 62.78 | -0.38% | 12,113,915 |
| Nov 25, 2025 | 61.99 | 63.80 | 61.96 | 63.41 | 63.02 | 2.84% | 20,302,995 |
| Nov 24, 2025 | 61.52 | 61.95 | 61.09 | 61.66 | 61.28 | 0.08% | 14,719,654 |
| Nov 21, 2025 | 59.83 | 62.18 | 59.79 | 61.61 | 61.23 | 3.39% | 28,254,747 |
| Nov 20, 2025 | 60.39 | 61.17 | 59.42 | 59.59 | 59.22 | -0.33% | 20,521,262 |
| Nov 19, 2025 | 59.30 | 59.91 | 59.14 | 59.79 | 59.42 | 1.06% | 11,139,439 |
| Nov 18, 2025 | 58.38 | 59.62 | 58.20 | 59.16 | 58.79 | 0.90% | 18,214,350 |
| Nov 17, 2025 | 60.77 | 60.88 | 58.44 | 58.63 | 58.27 | -3.76% | 17,610,152 |
| Nov 14, 2025 | 60.38 | 61.03 | 60.00 | 60.92 | 60.54 | 0.21% | 13,284,794 |
| Nov 13, 2025 | 61.28 | 61.84 | 60.56 | 60.79 | 60.41 | -1.20% | 14,220,336 |
| Nov 12, 2025 | 61.54 | 62.45 | 61.50 | 61.53 | 61.15 | 0.13% | 10,978,428 |
| Nov 11, 2025 | 61.39 | 61.84 | 60.95 | 61.45 | 61.07 | 0.20% | 9,358,208 |
| Nov 10, 2025 | 61.29 | 61.71 | 60.78 | 61.33 | 60.95 | 0.52% | 12,277,443 |
| Nov 7, 2025 | 59.96 | 61.04 | 59.70 | 61.01 | 60.63 | 1.41% | 17,479,772 |
| Nov 6, 2025 | 60.37 | 60.80 | 59.82 | 60.16 | 59.79 | -0.66% | 15,677,858 |
| Nov 5, 2025 | 59.91 | 61.07 | 59.66 | 60.56 | 60.18 | 1.24% | 18,168,994 |
| Nov 4, 2025 | 59.66 | 60.05 | 59.12 | 59.82 | 59.45 | -0.53% | 13,954,910 |
| Nov 3, 2025 | 59.77 | 60.14 | 58.97 | 60.14 | 59.77 | 0.23% | 12,230,084 |
| Oct 31, 2025 | 59.50 | 60.08 | 58.93 | 60.00 | 59.63 | 0.23% | 16,574,730 |
| Oct 30, 2025 | 59.68 | 60.75 | 59.60 | 59.86 | 59.49 | 0.08% | 18,999,127 |
| Oct 29, 2025 | 60.57 | 61.35 | 59.44 | 59.81 | 59.44 | -1.82% | 24,234,138 |
| Oct 28, 2025 | 61.15 | 61.33 | 60.51 | 60.92 | 60.54 | -0.41% | 12,148,630 |
| Oct 27, 2025 | 61.69 | 61.95 | 60.99 | 61.17 | 60.79 | -0.08% | 14,032,896 |
| Oct 24, 2025 | 60.88 | 61.63 | 60.79 | 61.22 | 60.84 | 1.73% | 17,352,946 |
| Oct 23, 2025 | 60.43 | 60.71 | 59.75 | 60.18 | 59.81 | -0.43% | 18,256,026 |
| Oct 22, 2025 | 60.79 | 61.20 | 60.12 | 60.44 | 60.06 | -0.31% | 20,878,533 |
| Oct 21, 2025 | 60.29 | 60.86 | 60.09 | 60.63 | 60.25 | 0.15% | 15,486,787 |
| Oct 20, 2025 | 59.68 | 60.69 | 59.28 | 60.54 | 60.16 | 2.49% | 27,836,190 |
| Oct 17, 2025 | 58.87 | 59.26 | 58.05 | 59.07 | 58.70 | 1.60% | 44,523,755 |
| Oct 16, 2025 | 61.40 | 61.44 | 57.55 | 58.14 | 57.78 | -6.20% | 70,671,409 |
| Oct 15, 2025 | 63.76 | 63.81 | 61.65 | 61.98 | 61.59 | -2.26% | 27,305,884 |
| Oct 14, 2025 | 61.05 | 63.84 | 60.98 | 63.41 | 63.02 | 3.09% | 22,970,894 |
| Oct 13, 2025 | 61.22 | 61.59 | 60.60 | 61.51 | 61.13 | 2.19% | 15,050,804 |