State Street SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
75.15
-0.45 (-0.60%)
At close: Jul 23, 2026, 4:00 PM EDT
75.01
-0.14 (-0.19%)
After-hours: Jul 23, 2026, 5:22 PM EDT
KRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 74.54 | 74.69 | 73.95 | 74.30 | - | -1.72% | 6,167,546 |
| Jul 22, 2026 | 75.88 | 75.88 | 75.08 | 75.60 | 75.60 | -0.50% | 9,091,594 |
| Jul 21, 2026 | 75.69 | 76.02 | 74.98 | 75.98 | 75.98 | 0.12% | 14,798,306 |
| Jul 20, 2026 | 76.67 | 76.96 | 75.67 | 75.89 | 75.89 | -1.04% | 13,413,829 |
| Jul 17, 2026 | 77.32 | 77.58 | 76.22 | 76.69 | 76.69 | -1.58% | 15,281,446 |
| Jul 16, 2026 | 75.74 | 78.10 | 75.74 | 77.92 | 77.92 | 2.82% | 20,717,497 |
| Jul 15, 2026 | 75.15 | 76.27 | 75.10 | 75.78 | 75.78 | 1.04% | 13,917,752 |
| Jul 14, 2026 | 75.06 | 75.65 | 74.71 | 75.00 | 75.00 | -0.16% | 10,750,922 |
| Jul 13, 2026 | 75.06 | 75.35 | 74.55 | 75.12 | 75.12 | 0.13% | 10,087,348 |
| Jul 10, 2026 | 74.74 | 75.21 | 74.49 | 75.02 | 75.02 | 0.50% | 10,350,724 |
| Jul 9, 2026 | 73.68 | 74.97 | 73.62 | 74.65 | 74.65 | 1.79% | 11,756,756 |
| Jul 8, 2026 | 74.68 | 74.68 | 72.92 | 73.34 | 73.34 | -2.30% | 20,908,865 |
| Jul 7, 2026 | 75.69 | 75.97 | 75.06 | 75.07 | 75.07 | -0.65% | 8,113,812 |
| Jul 6, 2026 | 74.80 | 75.75 | 74.80 | 75.56 | 75.56 | 0.72% | 9,243,319 |
| Jul 2, 2026 | 76.55 | 76.84 | 74.58 | 75.02 | 75.02 | -1.52% | 17,482,721 |
| Jul 1, 2026 | 74.84 | 76.50 | 74.81 | 76.18 | 76.18 | 1.78% | 15,731,882 |
| Jun 30, 2026 | 74.65 | 75.00 | 74.24 | 74.85 | 74.85 | 0.13% | 8,420,970 |
| Jun 29, 2026 | 74.79 | 75.16 | 74.24 | 74.75 | 74.75 | -0.56% | 16,553,550 |
| 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 |