State Street SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
71.90
+0.91 (1.28%)
At close: Feb 20, 2026, 4:00 PM EST
72.07
+0.17 (0.24%)
After-hours: Feb 20, 2026, 8:00 PM EST
KRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |