State Street SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
64.72
-0.15 (-0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
KRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.65 | 65.01 | 64.50 | 64.72 | 64.72 | -0.23% | 11,026,863 |
| Dec 4, 2025 | 64.41 | 65.17 | 64.40 | 64.87 | 64.87 | 0.34% | 12,329,551 |
| Dec 3, 2025 | 63.42 | 64.76 | 63.39 | 64.65 | 64.65 | 2.08% | 13,951,553 |
| Dec 2, 2025 | 63.93 | 64.11 | 63.28 | 63.33 | 63.33 | -0.55% | 9,973,903 |
| Dec 1, 2025 | 62.63 | 63.99 | 62.54 | 63.68 | 63.68 | 1.10% | 12,093,834 |
| Nov 28, 2025 | 63.20 | 63.38 | 62.88 | 62.99 | 62.99 | -0.28% | 6,852,732 |
| Nov 26, 2025 | 63.23 | 63.71 | 63.08 | 63.17 | 63.17 | -0.38% | 12,098,482 |
| Nov 25, 2025 | 61.99 | 63.80 | 61.96 | 63.41 | 63.41 | 2.84% | 20,282,087 |
| Nov 24, 2025 | 61.52 | 61.95 | 61.09 | 61.66 | 61.66 | 0.08% | 14,718,203 |
| Nov 21, 2025 | 59.83 | 62.18 | 59.79 | 61.61 | 61.61 | 3.39% | 28,252,162 |
| Nov 20, 2025 | 60.39 | 61.17 | 59.42 | 59.59 | 59.59 | -0.33% | 20,521,262 |
| Nov 19, 2025 | 59.30 | 59.91 | 59.14 | 59.79 | 59.79 | 1.06% | 11,139,439 |
| Nov 18, 2025 | 58.38 | 59.62 | 58.20 | 59.16 | 59.16 | 0.90% | 18,214,350 |
| Nov 17, 2025 | 60.77 | 60.88 | 58.44 | 58.63 | 58.63 | -3.76% | 17,610,152 |
| Nov 14, 2025 | 60.38 | 61.03 | 60.00 | 60.92 | 60.92 | 0.21% | 13,284,794 |
| Nov 13, 2025 | 61.28 | 61.84 | 60.56 | 60.79 | 60.79 | -1.20% | 14,220,336 |
| Nov 12, 2025 | 61.54 | 62.45 | 61.50 | 61.53 | 61.53 | 0.13% | 10,978,428 |
| Nov 11, 2025 | 61.39 | 61.84 | 60.95 | 61.45 | 61.45 | 0.20% | 9,358,208 |
| Nov 10, 2025 | 61.29 | 61.71 | 60.78 | 61.33 | 61.33 | 0.52% | 12,277,443 |
| Nov 7, 2025 | 59.96 | 61.04 | 59.70 | 61.01 | 61.01 | 1.41% | 17,479,772 |
| Nov 6, 2025 | 60.37 | 60.80 | 59.82 | 60.16 | 60.16 | -0.66% | 15,677,858 |
| Nov 5, 2025 | 59.91 | 61.07 | 59.66 | 60.56 | 60.56 | 1.24% | 18,168,994 |
| Nov 4, 2025 | 59.66 | 60.05 | 59.12 | 59.82 | 59.82 | -0.53% | 13,954,910 |
| Nov 3, 2025 | 59.77 | 60.14 | 58.97 | 60.14 | 60.14 | 0.23% | 12,230,084 |
| Oct 31, 2025 | 59.50 | 60.08 | 58.93 | 60.00 | 60.00 | 0.23% | 16,574,730 |
| Oct 30, 2025 | 59.68 | 60.75 | 59.60 | 59.86 | 59.86 | 0.08% | 18,999,127 |
| Oct 29, 2025 | 60.57 | 61.35 | 59.44 | 59.81 | 59.81 | -1.82% | 24,234,138 |
| Oct 28, 2025 | 61.15 | 61.33 | 60.51 | 60.92 | 60.92 | -0.41% | 12,148,630 |
| Oct 27, 2025 | 61.69 | 61.95 | 60.99 | 61.17 | 61.17 | -0.08% | 14,032,896 |
| Oct 24, 2025 | 60.88 | 61.63 | 60.79 | 61.22 | 61.22 | 1.73% | 17,352,946 |
| Oct 23, 2025 | 60.43 | 60.71 | 59.75 | 60.18 | 60.18 | -0.43% | 18,256,026 |
| Oct 22, 2025 | 60.79 | 61.20 | 60.12 | 60.44 | 60.44 | -0.31% | 20,878,533 |
| Oct 21, 2025 | 60.29 | 60.86 | 60.09 | 60.63 | 60.63 | 0.15% | 15,486,787 |
| Oct 20, 2025 | 59.68 | 60.69 | 59.28 | 60.54 | 60.54 | 2.49% | 27,836,190 |
| Oct 17, 2025 | 58.87 | 59.26 | 58.05 | 59.07 | 59.07 | 1.60% | 44,523,755 |
| Oct 16, 2025 | 61.40 | 61.44 | 57.55 | 58.14 | 58.14 | -6.20% | 70,671,409 |
| Oct 15, 2025 | 63.76 | 63.81 | 61.65 | 61.98 | 61.98 | -2.26% | 27,305,884 |
| Oct 14, 2025 | 61.05 | 63.84 | 60.98 | 63.41 | 63.41 | 3.09% | 22,970,894 |
| Oct 13, 2025 | 61.22 | 61.59 | 60.60 | 61.51 | 61.51 | 2.19% | 15,050,804 |
| Oct 10, 2025 | 63.20 | 63.60 | 60.16 | 60.19 | 60.19 | -4.38% | 26,286,251 |
| Oct 9, 2025 | 63.34 | 63.45 | 62.57 | 62.95 | 62.95 | -0.46% | 16,841,817 |
| Oct 8, 2025 | 63.89 | 63.95 | 63.16 | 63.24 | 63.24 | -0.61% | 16,138,096 |
| Oct 7, 2025 | 64.24 | 64.62 | 63.50 | 63.63 | 63.63 | -0.72% | 11,795,836 |
| Oct 6, 2025 | 64.25 | 65.02 | 63.40 | 64.09 | 64.09 | 1.01% | 27,399,955 |
| Oct 3, 2025 | 62.97 | 63.91 | 62.97 | 63.45 | 63.45 | 1.00% | 15,656,342 |
| Oct 2, 2025 | 62.92 | 63.21 | 62.31 | 62.82 | 62.82 | -0.24% | 13,570,830 |
| Oct 1, 2025 | 63.07 | 63.26 | 62.35 | 62.97 | 62.97 | -0.52% | 9,570,256 |
| Sep 30, 2025 | 63.63 | 63.89 | 62.45 | 63.30 | 63.30 | -0.42% | 15,262,905 |
| Sep 29, 2025 | 64.47 | 64.53 | 63.13 | 63.57 | 63.57 | -0.97% | 11,305,270 |
| Sep 26, 2025 | 64.14 | 64.66 | 63.68 | 64.19 | 64.19 | 0.47% | 11,258,660 |
| Sep 25, 2025 | 63.71 | 64.10 | 63.20 | 63.89 | 63.89 | -0.06% | 12,340,981 |
| Sep 24, 2025 | 64.28 | 64.54 | 63.59 | 63.93 | 63.93 | -0.20% | 9,909,875 |
| Sep 23, 2025 | 64.33 | 65.30 | 63.93 | 64.06 | 64.06 | -0.12% | 17,723,823 |
| Sep 22, 2025 | 64.65 | 64.96 | 63.75 | 64.14 | 64.14 | -1.84% | 16,841,550 |
| Sep 19, 2025 | 66.05 | 66.20 | 65.10 | 65.34 | 64.94 | -1.25% | 19,019,166 |
| Sep 18, 2025 | 64.81 | 66.19 | 64.50 | 66.17 | 65.76 | 2.67% | 20,046,413 |
| Sep 17, 2025 | 64.05 | 65.92 | 63.80 | 64.45 | 64.06 | 1.19% | 32,906,309 |
| Sep 16, 2025 | 64.28 | 64.35 | 62.98 | 63.69 | 63.30 | -1.04% | 16,880,874 |
| Sep 15, 2025 | 65.14 | 65.34 | 64.20 | 64.36 | 63.97 | -0.97% | 18,495,041 |
| Sep 12, 2025 | 65.06 | 65.40 | 64.69 | 64.99 | 64.59 | -0.34% | 11,718,051 |
| Sep 11, 2025 | 64.95 | 65.36 | 64.49 | 65.21 | 64.81 | 0.45% | 14,249,722 |
| Sep 10, 2025 | 64.95 | 65.39 | 64.65 | 64.92 | 64.52 | 0.11% | 12,929,189 |
| Sep 9, 2025 | 65.47 | 65.73 | 64.67 | 64.85 | 64.45 | -1.02% | 15,865,118 |
| Sep 8, 2025 | 65.55 | 65.63 | 64.57 | 65.52 | 65.12 | 0.11% | 14,154,722 |
| Sep 5, 2025 | 66.35 | 66.97 | 65.03 | 65.45 | 65.05 | -1.03% | 18,913,293 |
| Sep 4, 2025 | 65.46 | 66.13 | 65.11 | 66.13 | 65.72 | 1.47% | 10,097,627 |
| Sep 3, 2025 | 65.02 | 65.77 | 64.49 | 65.17 | 64.77 | 0.14% | 7,402,156 |
| Sep 2, 2025 | 64.71 | 65.17 | 64.19 | 65.08 | 64.68 | -0.66% | 13,317,909 |
| Aug 29, 2025 | 65.59 | 66.02 | 65.35 | 65.51 | 65.11 | -0.02% | 11,259,059 |
| Aug 28, 2025 | 66.00 | 66.02 | 65.22 | 65.52 | 65.12 | -0.35% | 15,051,673 |
| Aug 27, 2025 | 65.11 | 66.06 | 64.85 | 65.75 | 65.35 | 0.80% | 15,663,743 |
| Aug 26, 2025 | 64.44 | 65.53 | 64.30 | 65.23 | 64.83 | 1.15% | 15,829,223 |
| Aug 25, 2025 | 64.56 | 64.84 | 64.40 | 64.49 | 64.09 | -0.54% | 11,781,137 |
| Aug 22, 2025 | 62.01 | 64.96 | 62.01 | 64.84 | 64.44 | 4.94% | 29,433,288 |
| Aug 21, 2025 | 61.57 | 62.07 | 61.47 | 61.79 | 61.41 | -0.40% | 10,955,600 |
| Aug 20, 2025 | 62.01 | 62.21 | 61.59 | 62.04 | 61.66 | 0.36% | 12,301,962 |
| Aug 19, 2025 | 61.74 | 62.56 | 61.65 | 61.82 | 61.44 | -0.18% | 13,775,874 |
| Aug 18, 2025 | 61.43 | 61.94 | 61.19 | 61.93 | 61.55 | 0.55% | 9,035,395 |
| Aug 15, 2025 | 62.80 | 62.80 | 61.57 | 61.59 | 61.21 | -1.61% | 17,624,353 |
| Aug 14, 2025 | 61.80 | 62.67 | 61.65 | 62.60 | 62.22 | -0.06% | 14,380,148 |
| Aug 13, 2025 | 61.98 | 62.68 | 61.58 | 62.64 | 62.26 | 1.79% | 24,069,112 |
| Aug 12, 2025 | 60.00 | 61.61 | 59.88 | 61.54 | 61.16 | 3.60% | 23,414,808 |
| Aug 11, 2025 | 59.65 | 59.99 | 59.16 | 59.40 | 59.04 | -0.27% | 13,725,765 |
| Aug 8, 2025 | 59.53 | 59.75 | 58.90 | 59.56 | 59.20 | 1.21% | 13,067,196 |
| Aug 7, 2025 | 60.07 | 60.09 | 58.65 | 58.85 | 58.49 | -0.88% | 17,444,755 |
| Aug 6, 2025 | 59.94 | 59.96 | 59.30 | 59.37 | 59.01 | -0.80% | 12,789,045 |
| Aug 5, 2025 | 59.80 | 59.89 | 58.55 | 59.85 | 59.48 | 0.34% | 18,276,189 |
| Aug 4, 2025 | 59.08 | 59.69 | 58.78 | 59.65 | 59.28 | 1.41% | 17,346,782 |
| Aug 1, 2025 | 59.20 | 59.25 | 57.79 | 58.82 | 58.46 | -2.06% | 28,311,671 |
| Jul 31, 2025 | 60.40 | 60.71 | 59.93 | 60.06 | 59.69 | -1.20% | 18,328,562 |
| Jul 30, 2025 | 61.85 | 62.04 | 60.47 | 60.79 | 60.42 | -1.28% | 15,835,522 |
| Jul 29, 2025 | 62.21 | 62.38 | 61.43 | 61.58 | 61.20 | -0.48% | 10,510,521 |
| Jul 28, 2025 | 62.23 | 62.27 | 61.49 | 61.88 | 61.50 | -0.08% | 9,190,909 |
| Jul 25, 2025 | 61.75 | 62.04 | 60.84 | 61.93 | 61.55 | -0.40% | 19,311,428 |
| Jul 24, 2025 | 63.13 | 63.17 | 62.07 | 62.18 | 61.80 | -1.86% | 15,251,001 |
| Jul 23, 2025 | 63.82 | 63.82 | 62.77 | 63.36 | 62.97 | - | 13,203,263 |
| Jul 22, 2025 | 63.20 | 63.91 | 62.75 | 63.36 | 62.97 | 0.46% | 13,751,307 |
| Jul 21, 2025 | 63.57 | 64.15 | 63.02 | 63.07 | 62.68 | -0.32% | 10,888,244 |
| Jul 18, 2025 | 63.64 | 63.70 | 62.77 | 63.27 | 62.88 | 0.16% | 15,607,519 |
| Jul 17, 2025 | 61.85 | 63.25 | 61.84 | 63.17 | 62.78 | 2.04% | 12,283,148 |