State Street SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
75.17
+0.40 (0.53%)
Jun 26, 2026, 4:00 PM EDT - Market closed
KRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 74.94 | 75.31 | 74.50 | 75.17 | 75.17 | 0.53% | 10,131,463 |
| Jun 25, 2026 | 74.00 | 75.06 | 74.00 | 74.77 | 74.77 | 1.08% | 11,840,094 |
| Jun 24, 2026 | 73.13 | 74.13 | 73.12 | 73.97 | 73.97 | 1.16% | 14,170,772 |
| Jun 23, 2026 | 71.95 | 73.23 | 71.85 | 73.12 | 73.12 | 1.57% | 16,746,554 |
| Jun 22, 2026 | 71.33 | 72.30 | 71.33 | 71.99 | 71.99 | 0.96% | 15,594,328 |
| Jun 18, 2026 | 71.76 | 72.30 | 71.42 | 71.72 | 71.30 | 0.80% | 16,522,160 |
| Jun 17, 2026 | 72.29 | 72.93 | 70.53 | 71.15 | 70.74 | -1.85% | 27,532,504 |
| Jun 16, 2026 | 72.78 | 73.29 | 72.20 | 72.49 | 72.07 | 0.36% | 13,946,182 |
| Jun 15, 2026 | 73.79 | 74.27 | 72.07 | 72.23 | 71.81 | -1.61% | 21,444,073 |
| Jun 12, 2026 | 72.71 | 73.59 | 72.64 | 73.41 | 72.98 | 1.47% | 16,231,791 |
| Jun 11, 2026 | 72.03 | 72.55 | 71.21 | 72.35 | 71.93 | 0.99% | 15,738,345 |
| Jun 10, 2026 | 71.50 | 72.36 | 71.25 | 71.64 | 71.22 | 0.56% | 14,728,786 |
| Jun 9, 2026 | 70.78 | 72.43 | 70.73 | 71.24 | 70.83 | 1.25% | 23,975,581 |
| Jun 8, 2026 | 70.40 | 70.99 | 70.17 | 70.36 | 69.95 | 0.27% | 9,447,849 |
| Jun 5, 2026 | 69.85 | 70.70 | 69.64 | 70.17 | 69.76 | 0.27% | 15,947,797 |
| Jun 4, 2026 | 68.99 | 70.14 | 68.69 | 69.98 | 69.57 | 3.09% | 16,495,318 |
| Jun 3, 2026 | 69.08 | 69.13 | 67.81 | 67.88 | 67.49 | -2.39% | 14,963,394 |
| Jun 2, 2026 | 68.01 | 69.68 | 68.01 | 69.54 | 69.14 | 1.80% | 19,351,021 |
| Jun 1, 2026 | 68.95 | 69.15 | 67.99 | 68.31 | 67.91 | -1.87% | 15,988,428 |
| May 29, 2026 | 69.37 | 69.93 | 69.21 | 69.61 | 69.21 | 0.09% | 10,813,412 |
| May 28, 2026 | 69.44 | 69.57 | 68.71 | 69.55 | 69.15 | -0.04% | 14,168,906 |
| May 27, 2026 | 70.25 | 70.64 | 69.36 | 69.58 | 69.18 | -1.02% | 11,954,335 |
| May 26, 2026 | 69.70 | 70.55 | 69.57 | 70.30 | 69.89 | 1.34% | 15,024,742 |
| May 22, 2026 | 69.25 | 69.61 | 69.07 | 69.37 | 68.97 | 0.23% | 8,450,765 |
| May 21, 2026 | 68.67 | 69.39 | 68.28 | 69.21 | 68.81 | 0.06% | 13,569,961 |
| May 20, 2026 | 67.74 | 69.46 | 67.41 | 69.17 | 68.77 | 2.38% | 18,748,474 |
| May 19, 2026 | 67.72 | 67.96 | 67.08 | 67.56 | 67.17 | -0.53% | 12,121,186 |
| May 18, 2026 | 67.25 | 68.18 | 67.13 | 67.92 | 67.53 | 1.42% | 15,231,354 |
| May 15, 2026 | 67.66 | 67.90 | 66.42 | 66.97 | 66.58 | -1.14% | 18,064,837 |
| May 14, 2026 | 67.70 | 68.28 | 67.65 | 67.74 | 67.35 | 0.89% | 16,611,286 |
| May 13, 2026 | 68.01 | 68.11 | 67.08 | 67.14 | 66.75 | -1.60% | 18,412,608 |
| May 12, 2026 | 68.64 | 68.74 | 67.13 | 68.23 | 67.83 | -0.47% | 17,791,795 |
| May 11, 2026 | 70.06 | 70.28 | 68.37 | 68.55 | 68.15 | -1.86% | 20,653,737 |
| May 8, 2026 | 70.13 | 70.31 | 69.64 | 69.85 | 69.44 | -0.14% | 10,184,301 |
| May 7, 2026 | 70.80 | 71.10 | 69.84 | 69.95 | 69.54 | -1.07% | 11,503,339 |
| May 6, 2026 | 70.34 | 71.24 | 70.34 | 70.71 | 70.30 | 1.13% | 13,686,255 |
| May 5, 2026 | 69.12 | 70.19 | 69.03 | 69.92 | 69.51 | 1.35% | 10,864,853 |
| May 4, 2026 | 69.42 | 69.93 | 68.77 | 68.99 | 68.59 | -1.19% | 11,589,434 |
| May 1, 2026 | 69.85 | 70.41 | 69.18 | 69.82 | 69.41 | -0.04% | 8,935,804 |
| Apr 30, 2026 | 68.63 | 70.27 | 68.36 | 69.85 | 69.44 | 1.19% | 12,434,677 |
| Apr 29, 2026 | 70.17 | 70.43 | 68.84 | 69.03 | 68.63 | -1.90% | 10,918,520 |
| Apr 28, 2026 | 70.54 | 71.03 | 70.16 | 70.37 | 69.96 | 0.43% | 12,324,460 |
| Apr 27, 2026 | 69.10 | 70.29 | 68.88 | 70.07 | 69.66 | 1.71% | 11,117,986 |
| Apr 24, 2026 | 69.84 | 70.04 | 68.76 | 68.89 | 68.49 | -1.59% | 15,231,376 |
| Apr 23, 2026 | 69.44 | 70.11 | 69.05 | 70.00 | 69.59 | 1.08% | 17,327,385 |
| Apr 22, 2026 | 69.86 | 70.05 | 69.02 | 69.25 | 68.85 | -0.55% | 11,959,257 |
| Apr 21, 2026 | 70.46 | 70.91 | 69.42 | 69.63 | 69.23 | -1.43% | 15,685,435 |
| Apr 20, 2026 | 70.04 | 71.04 | 69.98 | 70.64 | 70.23 | 0.38% | 8,383,589 |
| Apr 17, 2026 | 69.65 | 71.44 | 69.55 | 70.37 | 69.96 | 2.24% | 21,787,999 |
| Apr 16, 2026 | 69.04 | 69.33 | 68.66 | 68.83 | 68.43 | -0.49% | 10,604,771 |
| Apr 15, 2026 | 69.34 | 69.50 | 68.52 | 69.17 | 68.77 | -0.17% | 11,766,839 |
| Apr 14, 2026 | 69.25 | 69.59 | 68.59 | 69.29 | 68.89 | -0.14% | 12,630,024 |
| Apr 13, 2026 | 68.60 | 69.47 | 68.23 | 69.39 | 68.99 | 0.65% | 11,394,243 |
| Apr 10, 2026 | 69.71 | 69.80 | 68.79 | 68.94 | 68.54 | -1.30% | 12,269,715 |
| Apr 9, 2026 | 68.28 | 70.07 | 68.15 | 69.85 | 69.44 | 1.69% | 10,829,844 |
| Apr 8, 2026 | 68.66 | 69.44 | 68.38 | 68.69 | 68.29 | 2.91% | 15,657,817 |
| Apr 7, 2026 | 66.44 | 66.96 | 66.20 | 66.75 | 66.36 | 0.17% | 12,438,598 |
| Apr 6, 2026 | 65.83 | 66.77 | 65.64 | 66.64 | 66.25 | 0.97% | 7,632,708 |
| Apr 2, 2026 | 64.75 | 66.01 | 64.47 | 66.00 | 65.62 | 0.23% | 12,662,840 |
| Apr 1, 2026 | 65.33 | 66.48 | 65.33 | 65.85 | 65.47 | 1.07% | 17,438,580 |
| Mar 31, 2026 | 64.56 | 65.54 | 64.10 | 65.15 | 64.77 | 2.42% | 27,206,146 |
| Mar 30, 2026 | 64.00 | 64.16 | 63.38 | 63.61 | 63.24 | 0.38% | 15,385,002 |
| Mar 27, 2026 | 64.04 | 64.24 | 63.21 | 63.37 | 63.00 | -1.71% | 16,353,768 |
| Mar 26, 2026 | 63.98 | 64.70 | 63.91 | 64.47 | 64.10 | -0.15% | 14,882,487 |
| Mar 25, 2026 | 65.00 | 65.27 | 63.98 | 64.57 | 64.19 | 0.36% | 12,708,071 |
| Mar 24, 2026 | 63.18 | 64.96 | 63.05 | 64.34 | 63.97 | 0.83% | 16,607,606 |
| Mar 23, 2026 | 64.09 | 65.23 | 63.76 | 63.81 | 63.44 | 1.81% | 28,541,284 |
| Mar 20, 2026 | 63.11 | 63.41 | 62.48 | 63.04 | 62.31 | -0.24% | 22,342,812 |
| Mar 19, 2026 | 62.26 | 63.63 | 61.80 | 63.19 | 62.46 | 0.91% | 25,860,108 |
| Mar 18, 2026 | 63.20 | 63.48 | 62.46 | 62.62 | 61.90 | -1.31% | 19,568,218 |
| Mar 17, 2026 | 64.05 | 64.44 | 63.14 | 63.45 | 62.72 | -0.02% | 16,119,344 |
| Mar 16, 2026 | 63.81 | 64.30 | 63.46 | 63.46 | 62.73 | 0.55% | 14,125,697 |
| Mar 13, 2026 | 63.92 | 64.24 | 62.96 | 63.11 | 62.38 | -0.55% | 20,830,983 |
| Mar 12, 2026 | 62.69 | 63.88 | 62.39 | 63.46 | 62.73 | -0.81% | 23,233,671 |
| Mar 11, 2026 | 64.24 | 64.62 | 63.37 | 63.98 | 63.24 | -1.14% | 27,142,983 |
| Mar 10, 2026 | 64.77 | 66.16 | 63.93 | 64.72 | 63.97 | -0.05% | 28,615,575 |
| Mar 9, 2026 | 64.12 | 65.23 | 62.44 | 64.75 | 64.00 | -0.25% | 30,237,151 |
| Mar 6, 2026 | 64.61 | 65.11 | 63.48 | 64.91 | 64.16 | -2.54% | 28,394,359 |
| Mar 5, 2026 | 66.74 | 67.22 | 65.87 | 66.60 | 65.83 | -1.33% | 16,386,512 |
| Mar 4, 2026 | 67.65 | 67.90 | 67.09 | 67.50 | 66.72 | 0.30% | 16,123,931 |
| Mar 3, 2026 | 66.08 | 67.78 | 65.47 | 67.30 | 66.52 | -0.68% | 29,243,326 |
| Mar 2, 2026 | 65.70 | 68.19 | 65.12 | 67.76 | 66.98 | 1.48% | 27,422,031 |
| Feb 27, 2026 | 68.90 | 69.28 | 66.16 | 66.77 | 66.00 | -5.14% | 44,564,792 |
| Feb 26, 2026 | 69.99 | 71.19 | 69.42 | 70.39 | 69.58 | 0.74% | 17,720,781 |
| Feb 25, 2026 | 69.37 | 70.05 | 68.84 | 69.87 | 69.06 | 1.75% | 17,003,517 |
| Feb 24, 2026 | 68.66 | 69.07 | 68.02 | 68.67 | 67.88 | -0.10% | 25,074,291 |
| Feb 23, 2026 | 71.72 | 72.12 | 68.21 | 68.74 | 67.95 | -4.39% | 37,199,359 |
| Feb 20, 2026 | 70.73 | 71.93 | 70.22 | 71.90 | 71.07 | 1.28% | 19,218,744 |
| Feb 19, 2026 | 71.00 | 71.20 | 70.33 | 70.99 | 70.17 | -0.55% | 11,901,910 |
| Feb 18, 2026 | 71.48 | 72.72 | 71.12 | 71.38 | 70.56 | -0.21% | 16,352,069 |
| Feb 17, 2026 | 71.37 | 72.35 | 71.01 | 71.53 | 70.70 | 0.35% | 12,938,113 |
| Feb 13, 2026 | 70.65 | 71.59 | 69.79 | 71.28 | 70.46 | 0.82% | 18,907,529 |
| Feb 12, 2026 | 72.31 | 72.78 | 69.68 | 70.70 | 69.88 | -1.55% | 29,964,623 |
| Feb 11, 2026 | 73.18 | 73.88 | 71.38 | 71.81 | 70.98 | -1.14% | 20,794,860 |
| Feb 10, 2026 | 73.25 | 73.70 | 71.97 | 72.64 | 71.80 | -1.06% | 21,532,419 |
| Feb 9, 2026 | 73.27 | 74.08 | 73.13 | 73.42 | 72.57 | -0.29% | 16,732,152 |
| Feb 6, 2026 | 72.94 | 74.00 | 72.79 | 73.63 | 72.78 | 1.84% | 17,275,900 |
| Feb 5, 2026 | 72.00 | 72.97 | 71.56 | 72.30 | 71.46 | -0.07% | 31,300,046 |
| Feb 4, 2026 | 71.72 | 73.24 | 71.71 | 72.35 | 71.51 | 1.56% | 29,006,127 |
| Feb 3, 2026 | 70.03 | 71.61 | 69.88 | 71.24 | 70.42 | 1.71% | 33,101,558 |