Skip to main content
logo
State Street SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
74.77
+0.80 (1.08%)
At close: Jun 25, 2026, 4:00 PM EDT
74.85
+0.08 (0.11%)
After-hours: Jun 25, 2026, 8:00 PM EDT

KRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202674.0075.0674.0074.7774.771.08%11,840,094
Jun 24, 202673.1374.1373.1273.9773.971.16%14,170,772
Jun 23, 202671.9573.2371.8573.1273.121.57%16,746,554
Jun 22, 202671.3372.3071.3371.9971.990.96%15,594,328
Jun 18, 202671.7672.3071.4271.7271.300.80%16,522,160
Jun 17, 202672.2972.9370.5371.1570.74-1.85%27,532,504
Jun 16, 202672.7873.2972.2072.4972.070.36%13,946,182
Jun 15, 202673.7974.2772.0772.2371.81-1.61%21,444,073
Jun 12, 202672.7173.5972.6473.4172.981.47%16,231,791
Jun 11, 202672.0372.5571.2172.3571.930.99%15,738,345
Jun 10, 202671.5072.3671.2571.6471.220.56%14,728,786
Jun 9, 202670.7872.4370.7371.2470.831.25%23,975,581
Jun 8, 202670.4070.9970.1770.3669.950.27%9,447,849
Jun 5, 202669.8570.7069.6470.1769.760.27%15,947,797
Jun 4, 202668.9970.1468.6969.9869.573.09%16,495,318
Jun 3, 202669.0869.1367.8167.8867.49-2.39%14,963,394
Jun 2, 202668.0169.6868.0169.5469.141.80%19,351,021
Jun 1, 202668.9569.1567.9968.3167.91-1.87%15,988,428
May 29, 202669.3769.9369.2169.6169.210.09%10,813,412
May 28, 202669.4469.5768.7169.5569.15-0.04%14,168,906
May 27, 202670.2570.6469.3669.5869.18-1.02%11,954,335
May 26, 202669.7070.5569.5770.3069.891.34%15,024,742
May 22, 202669.2569.6169.0769.3768.970.23%8,450,765
May 21, 202668.6769.3968.2869.2168.810.06%13,569,961
May 20, 202667.7469.4667.4169.1768.772.38%18,748,474
May 19, 202667.7267.9667.0867.5667.17-0.53%12,121,186
May 18, 202667.2568.1867.1367.9267.531.42%15,231,354
May 15, 202667.6667.9066.4266.9766.58-1.14%18,064,837
May 14, 202667.7068.2867.6567.7467.350.89%16,611,286
May 13, 202668.0168.1167.0867.1466.75-1.60%18,412,608
May 12, 202668.6468.7467.1368.2367.83-0.47%17,791,795
May 11, 202670.0670.2868.3768.5568.15-1.86%20,653,737
May 8, 202670.1370.3169.6469.8569.44-0.14%10,184,301
May 7, 202670.8071.1069.8469.9569.54-1.07%11,503,339
May 6, 202670.3471.2470.3470.7170.301.13%13,686,255
May 5, 202669.1270.1969.0369.9269.511.35%10,864,853
May 4, 202669.4269.9368.7768.9968.59-1.19%11,589,434
May 1, 202669.8570.4169.1869.8269.41-0.04%8,935,804
Apr 30, 202668.6370.2768.3669.8569.441.19%12,434,677
Apr 29, 202670.1770.4368.8469.0368.63-1.90%10,918,520
Apr 28, 202670.5471.0370.1670.3769.960.43%12,324,460
Apr 27, 202669.1070.2968.8870.0769.661.71%11,117,986
Apr 24, 202669.8470.0468.7668.8968.49-1.59%15,231,376
Apr 23, 202669.4470.1169.0570.0069.591.08%17,327,385
Apr 22, 202669.8670.0569.0269.2568.85-0.55%11,959,257
Apr 21, 202670.4670.9169.4269.6369.23-1.43%15,685,435
Apr 20, 202670.0471.0469.9870.6470.230.38%8,383,589
Apr 17, 202669.6571.4469.5570.3769.962.24%21,787,999
Apr 16, 202669.0469.3368.6668.8368.43-0.49%10,604,771
Apr 15, 202669.3469.5068.5269.1768.77-0.17%11,766,839