State Street SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
70.37
+0.30 (0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
70.37
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
KRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.54 | 71.03 | 70.16 | 70.37 | 70.37 | 0.43% | 12,139,192 |
| Apr 27, 2026 | 69.10 | 70.29 | 68.88 | 70.07 | 70.07 | 1.71% | 11,110,918 |
| Apr 24, 2026 | 69.84 | 70.04 | 68.76 | 68.89 | 68.89 | -1.59% | 15,230,797 |
| Apr 23, 2026 | 69.44 | 70.11 | 69.05 | 70.00 | 70.00 | 1.08% | 17,327,375 |
| Apr 22, 2026 | 69.86 | 70.05 | 69.02 | 69.25 | 69.25 | -0.55% | 11,958,944 |
| Apr 21, 2026 | 70.46 | 70.91 | 69.42 | 69.63 | 69.63 | -1.43% | 14,165,088 |
| Apr 20, 2026 | 70.04 | 71.04 | 69.98 | 70.64 | 70.64 | 0.38% | 8,294,669 |
| Apr 17, 2026 | 69.65 | 71.44 | 69.55 | 70.37 | 70.37 | 2.24% | 21,779,505 |
| Apr 16, 2026 | 69.04 | 69.33 | 68.66 | 68.83 | 68.83 | -0.49% | 10,588,590 |
| Apr 15, 2026 | 69.34 | 69.50 | 68.52 | 69.17 | 69.17 | -0.17% | 11,759,921 |
| Apr 14, 2026 | 69.25 | 69.59 | 68.59 | 69.29 | 69.29 | -0.14% | 12,624,098 |
| Apr 13, 2026 | 68.60 | 69.47 | 68.23 | 69.39 | 69.39 | 0.65% | 11,359,183 |
| Apr 10, 2026 | 69.71 | 69.80 | 68.79 | 68.94 | 68.94 | -1.30% | 12,265,309 |
| Apr 9, 2026 | 68.28 | 70.07 | 68.15 | 69.85 | 69.85 | 1.69% | 10,829,801 |
| Apr 8, 2026 | 68.66 | 69.44 | 68.38 | 68.69 | 68.69 | 2.91% | 15,657,817 |
| Apr 7, 2026 | 66.44 | 66.96 | 66.20 | 66.75 | 66.75 | 0.17% | 12,438,598 |
| Apr 6, 2026 | 65.83 | 66.77 | 65.64 | 66.64 | 66.64 | 0.97% | 7,632,708 |
| Apr 2, 2026 | 64.75 | 66.01 | 64.47 | 66.00 | 66.00 | 0.23% | 12,662,840 |
| Apr 1, 2026 | 65.33 | 66.48 | 65.33 | 65.85 | 65.85 | 1.07% | 17,438,580 |
| Mar 31, 2026 | 64.56 | 65.54 | 64.10 | 65.15 | 65.15 | 2.42% | 27,206,146 |
| Mar 30, 2026 | 64.00 | 64.16 | 63.38 | 63.61 | 63.61 | 0.38% | 15,385,002 |
| Mar 27, 2026 | 64.04 | 64.24 | 63.21 | 63.37 | 63.37 | -1.71% | 16,353,768 |
| Mar 26, 2026 | 63.98 | 64.70 | 63.91 | 64.47 | 64.47 | -0.15% | 14,882,487 |
| Mar 25, 2026 | 65.00 | 65.27 | 63.98 | 64.57 | 64.57 | 0.36% | 12,708,071 |
| Mar 24, 2026 | 63.18 | 64.96 | 63.05 | 64.34 | 64.34 | 0.83% | 16,607,606 |
| Mar 23, 2026 | 64.09 | 65.23 | 63.76 | 63.81 | 63.81 | 1.22% | 28,541,284 |
| Mar 20, 2026 | 63.11 | 63.41 | 62.48 | 63.04 | 62.68 | -0.24% | 22,342,812 |
| Mar 19, 2026 | 62.26 | 63.63 | 61.80 | 63.19 | 62.82 | 0.91% | 25,860,108 |
| Mar 18, 2026 | 63.20 | 63.48 | 62.46 | 62.62 | 62.26 | -1.31% | 19,568,218 |
| Mar 17, 2026 | 64.05 | 64.44 | 63.14 | 63.45 | 63.08 | -0.02% | 16,119,344 |
| Mar 16, 2026 | 63.81 | 64.30 | 63.46 | 63.46 | 63.09 | 0.55% | 14,125,697 |
| Mar 13, 2026 | 63.92 | 64.24 | 62.96 | 63.11 | 62.75 | -0.55% | 20,830,983 |
| Mar 12, 2026 | 62.69 | 63.88 | 62.39 | 63.46 | 63.09 | -0.81% | 23,233,671 |
| Mar 11, 2026 | 64.24 | 64.62 | 63.37 | 63.98 | 63.61 | -1.14% | 27,142,983 |
| Mar 10, 2026 | 64.77 | 66.16 | 63.93 | 64.72 | 64.35 | -0.05% | 28,615,575 |
| Mar 9, 2026 | 64.12 | 65.23 | 62.44 | 64.75 | 64.38 | -0.25% | 30,237,151 |
| Mar 6, 2026 | 64.61 | 65.11 | 63.48 | 64.91 | 64.53 | -2.54% | 28,394,359 |
| Mar 5, 2026 | 66.74 | 67.22 | 65.87 | 66.60 | 66.22 | -1.33% | 16,386,512 |
| Mar 4, 2026 | 67.65 | 67.90 | 67.09 | 67.50 | 67.11 | 0.30% | 16,123,931 |
| Mar 3, 2026 | 66.08 | 67.78 | 65.47 | 67.30 | 66.91 | -0.68% | 29,243,326 |
| Mar 2, 2026 | 65.70 | 68.19 | 65.12 | 67.76 | 67.37 | 1.48% | 27,422,031 |
| Feb 27, 2026 | 68.90 | 69.28 | 66.16 | 66.77 | 66.38 | -5.14% | 44,564,792 |
| Feb 26, 2026 | 69.99 | 71.19 | 69.42 | 70.39 | 69.98 | 0.74% | 17,720,781 |
| Feb 25, 2026 | 69.37 | 70.05 | 68.84 | 69.87 | 69.47 | 1.75% | 17,003,517 |
| Feb 24, 2026 | 68.66 | 69.07 | 68.02 | 68.67 | 68.27 | -0.10% | 25,074,291 |
| Feb 23, 2026 | 71.72 | 72.12 | 68.21 | 68.74 | 68.34 | -4.39% | 37,199,359 |
| Feb 20, 2026 | 70.73 | 71.93 | 70.22 | 71.90 | 71.48 | 1.28% | 19,218,744 |
| Feb 19, 2026 | 71.00 | 71.20 | 70.33 | 70.99 | 70.58 | -0.55% | 11,901,910 |
| Feb 18, 2026 | 71.48 | 72.72 | 71.12 | 71.38 | 70.97 | -0.21% | 16,352,069 |
| Feb 17, 2026 | 71.37 | 72.35 | 71.01 | 71.53 | 71.12 | 0.35% | 12,938,113 |
| Feb 13, 2026 | 70.65 | 71.59 | 69.79 | 71.28 | 70.87 | 0.82% | 18,907,529 |
| Feb 12, 2026 | 72.31 | 72.78 | 69.68 | 70.70 | 70.29 | -1.55% | 29,964,623 |
| Feb 11, 2026 | 73.18 | 73.88 | 71.38 | 71.81 | 71.40 | -1.14% | 20,794,860 |
| Feb 10, 2026 | 73.25 | 73.70 | 71.97 | 72.64 | 72.22 | -1.06% | 21,532,419 |
| Feb 9, 2026 | 73.27 | 74.08 | 73.13 | 73.42 | 73.00 | -0.29% | 16,732,152 |
| Feb 6, 2026 | 72.94 | 74.00 | 72.79 | 73.63 | 73.20 | 1.84% | 17,275,900 |
| Feb 5, 2026 | 72.00 | 72.97 | 71.56 | 72.30 | 71.88 | -0.07% | 31,300,046 |
| Feb 4, 2026 | 71.72 | 73.24 | 71.71 | 72.35 | 71.93 | 1.56% | 29,006,127 |
| Feb 3, 2026 | 70.03 | 71.61 | 69.88 | 71.24 | 70.83 | 1.71% | 33,101,558 |
| Feb 2, 2026 | 68.82 | 70.45 | 68.60 | 70.04 | 69.64 | 1.79% | 18,364,656 |
| Jan 30, 2026 | 68.75 | 69.29 | 68.15 | 68.81 | 68.41 | -0.32% | 14,836,116 |
| Jan 29, 2026 | 68.18 | 69.05 | 67.82 | 69.03 | 68.63 | 1.84% | 15,623,617 |
| Jan 28, 2026 | 68.21 | 68.66 | 67.65 | 67.78 | 67.39 | -0.70% | 14,059,463 |
| Jan 27, 2026 | 68.12 | 68.52 | 67.72 | 68.26 | 67.87 | 0.49% | 11,458,299 |
| Jan 26, 2026 | 67.66 | 68.27 | 67.19 | 67.93 | 67.54 | 0.47% | 16,350,317 |
| Jan 23, 2026 | 69.64 | 69.75 | 67.45 | 67.61 | 67.22 | -3.32% | 27,783,974 |
| Jan 22, 2026 | 70.17 | 71.27 | 69.81 | 69.93 | 69.53 | -0.21% | 19,220,819 |
| Jan 21, 2026 | 67.62 | 70.37 | 67.52 | 70.08 | 69.68 | 4.66% | 29,438,383 |
| Jan 20, 2026 | 66.90 | 67.81 | 66.74 | 66.96 | 66.57 | -1.31% | 18,387,526 |
| Jan 16, 2026 | 68.11 | 68.47 | 67.76 | 67.85 | 67.46 | -0.57% | 14,681,512 |
| Jan 15, 2026 | 67.15 | 68.66 | 67.08 | 68.24 | 67.85 | 1.88% | 15,840,742 |
| Jan 14, 2026 | 66.19 | 67.21 | 65.84 | 66.98 | 66.59 | 1.12% | 13,337,431 |
| Jan 13, 2026 | 66.87 | 67.19 | 66.14 | 66.24 | 65.86 | -0.66% | 13,611,774 |
| Jan 12, 2026 | 66.89 | 67.22 | 66.33 | 66.68 | 66.29 | -1.19% | 16,710,957 |
| Jan 9, 2026 | 68.27 | 68.67 | 67.40 | 67.48 | 67.09 | -0.88% | 14,238,231 |
| Jan 8, 2026 | 66.50 | 68.63 | 66.40 | 68.08 | 67.69 | 1.99% | 23,176,755 |
| Jan 7, 2026 | 67.14 | 67.49 | 66.21 | 66.75 | 66.36 | -0.71% | 12,751,719 |
| Jan 6, 2026 | 66.34 | 67.36 | 66.04 | 67.23 | 66.84 | 1.01% | 11,816,357 |
| Jan 5, 2026 | 65.24 | 67.23 | 65.02 | 66.56 | 66.18 | 2.02% | 20,130,882 |
| Jan 2, 2026 | 64.91 | 65.59 | 64.06 | 65.24 | 64.86 | 0.66% | 14,549,339 |
| Dec 31, 2025 | 65.56 | 65.71 | 64.79 | 64.81 | 64.44 | -0.96% | 9,961,192 |
| Dec 30, 2025 | 66.03 | 66.03 | 65.39 | 65.44 | 65.06 | -0.76% | 9,126,078 |
| Dec 29, 2025 | 66.52 | 66.83 | 65.82 | 65.94 | 65.56 | -0.87% | 8,210,443 |
| Dec 26, 2025 | 66.71 | 66.89 | 66.23 | 66.52 | 66.14 | -0.31% | 5,779,749 |
| Dec 24, 2025 | 66.69 | 66.91 | 66.37 | 66.73 | 66.34 | 0.09% | 3,480,569 |
| Dec 23, 2025 | 67.01 | 67.35 | 66.64 | 66.67 | 66.28 | -0.71% | 8,856,087 |
| Dec 22, 2025 | 66.99 | 67.57 | 66.85 | 67.15 | 66.76 | -0.13% | 9,710,221 |
| Dec 19, 2025 | 67.31 | 67.86 | 66.90 | 67.24 | 66.44 | -0.36% | 16,430,059 |
| Dec 18, 2025 | 67.79 | 68.09 | 67.18 | 67.48 | 66.67 | 0.28% | 12,901,186 |
| Dec 17, 2025 | 66.99 | 68.00 | 66.99 | 67.29 | 66.49 | 0.43% | 12,835,311 |
| Dec 16, 2025 | 67.32 | 67.50 | 66.69 | 67.00 | 66.20 | -0.39% | 11,295,781 |
| Dec 15, 2025 | 67.58 | 67.88 | 66.96 | 67.26 | 66.46 | 0.27% | 10,912,121 |
| Dec 12, 2025 | 67.61 | 67.68 | 66.67 | 67.08 | 66.28 | -0.47% | 16,895,114 |
| Dec 11, 2025 | 66.73 | 67.98 | 66.73 | 67.40 | 66.59 | 0.52% | 18,679,286 |
| Dec 10, 2025 | 64.78 | 67.42 | 64.77 | 67.05 | 66.25 | 3.46% | 25,015,159 |
| Dec 9, 2025 | 64.75 | 65.76 | 64.75 | 64.81 | 64.03 | -0.20% | 10,743,267 |
| Dec 8, 2025 | 64.91 | 65.40 | 64.59 | 64.94 | 64.16 | 0.34% | 11,987,894 |
| Dec 5, 2025 | 64.65 | 65.01 | 64.50 | 64.72 | 63.95 | -0.23% | 11,027,026 |
| Dec 4, 2025 | 64.41 | 65.17 | 64.40 | 64.87 | 64.09 | 0.34% | 12,334,193 |
| Dec 3, 2025 | 63.42 | 64.76 | 63.39 | 64.65 | 63.88 | 2.08% | 13,960,829 |