Skip to main content
logo
State Street SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
67.88
-1.66 (-2.39%)
Jun 3, 2026, 4:00 PM EDT - Market closed

KRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202669.0869.1367.8167.8867.88-2.39%14,719,995
Jun 2, 202668.0169.6868.0169.5469.541.80%19,041,717
Jun 1, 202668.9569.1567.9968.3168.31-1.87%15,517,413
May 29, 202669.3769.9369.2169.6169.610.09%10,812,973
May 28, 202669.4469.5768.7169.5569.55-0.04%14,034,600
May 27, 202670.2570.6469.3669.5869.58-1.02%11,816,214
May 26, 202669.7070.5569.5770.3070.301.34%14,823,363
May 22, 202669.2569.6169.0769.3769.370.23%8,335,504
May 21, 202668.6769.3968.2869.2169.210.06%12,821,245
May 20, 202667.7469.4667.4169.1769.172.38%18,545,067
May 19, 202667.7267.9667.0867.5667.56-0.53%12,116,306
May 18, 202667.2568.1867.1367.9267.921.42%15,229,457
May 15, 202667.6667.9066.4266.9766.97-1.14%18,064,837
May 14, 202667.7068.2867.6567.7467.740.89%16,611,286
May 13, 202668.0168.1167.0867.1467.14-1.60%18,412,608
May 12, 202668.6468.7467.1368.2368.23-0.47%17,791,795
May 11, 202670.0670.2868.3768.5568.55-1.86%20,653,737
May 8, 202670.1370.3169.6469.8569.85-0.14%10,184,301
May 7, 202670.8071.1069.8469.9569.95-1.07%11,503,339
May 6, 202670.3471.2470.3470.7170.711.13%13,686,255
May 5, 202669.1270.1969.0369.9269.921.35%10,864,853
May 4, 202669.4269.9368.7768.9968.99-1.19%11,589,434
May 1, 202669.8570.4169.1869.8269.82-0.04%8,935,804
Apr 30, 202668.6370.2768.3669.8569.851.19%12,434,677
Apr 29, 202670.1770.4368.8469.0369.03-1.90%10,918,520
Apr 28, 202670.5471.0370.1670.3770.370.43%12,324,460
Apr 27, 202669.1070.2968.8870.0770.071.71%11,117,986
Apr 24, 202669.8470.0468.7668.8968.89-1.59%15,231,376
Apr 23, 202669.4470.1169.0570.0070.001.08%17,327,385
Apr 22, 202669.8670.0569.0269.2569.25-0.55%11,959,257
Apr 21, 202670.4670.9169.4269.6369.63-1.43%15,685,435
Apr 20, 202670.0471.0469.9870.6470.640.38%8,383,589
Apr 17, 202669.6571.4469.5570.3770.372.24%21,787,999
Apr 16, 202669.0469.3368.6668.8368.83-0.49%10,604,771
Apr 15, 202669.3469.5068.5269.1769.17-0.17%11,766,839
Apr 14, 202669.2569.5968.5969.2969.29-0.14%12,630,024
Apr 13, 202668.6069.4768.2369.3969.390.65%11,394,243
Apr 10, 202669.7169.8068.7968.9468.94-1.30%12,269,715
Apr 9, 202668.2870.0768.1569.8569.851.69%10,829,844
Apr 8, 202668.6669.4468.3868.6968.692.91%15,657,817
Apr 7, 202666.4466.9666.2066.7566.750.17%12,438,598
Apr 6, 202665.8366.7765.6466.6466.640.97%7,632,708
Apr 2, 202664.7566.0164.4766.0066.000.23%12,662,840
Apr 1, 202665.3366.4865.3365.8565.851.07%17,438,580
Mar 31, 202664.5665.5464.1065.1565.152.42%27,206,146
Mar 30, 202664.0064.1663.3863.6163.610.38%15,385,002
Mar 27, 202664.0464.2463.2163.3763.37-1.71%16,353,768
Mar 26, 202663.9864.7063.9164.4764.47-0.15%14,882,487
Mar 25, 202665.0065.2763.9864.5764.570.36%12,708,071
Mar 24, 202663.1864.9663.0564.3464.340.83%16,607,606