State Street SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
69.81
+0.06 (0.09%)
At close: Oct 16, 2026, 4:00 PM
69.89
+0.08 (0.11%)
After-hours: Oct 16, 2026, 7:59 PM EDT
KRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 70.03 | 70.95 | 69.60 | 69.81 | 69.81 | 0.09% | 15,246,160 |
| Oct 15, 2026 | 69.00 | 70.00 | 68.73 | 69.75 | 69.75 | 1.77% | 20,139,492 |
| Oct 14, 2026 | 68.18 | 68.87 | 67.79 | 68.54 | 68.54 | -0.75% | 19,783,120 |
| Oct 13, 2026 | 69.79 | 70.21 | 68.75 | 69.06 | 69.06 | -0.72% | 12,123,329 |
| Oct 12, 2026 | 69.02 | 69.91 | 69.02 | 69.56 | 69.56 | 0.80% | 6,894,586 |
| Oct 9, 2026 | 69.38 | 69.62 | 68.90 | 69.01 | 69.01 | -0.83% | 14,739,600 |
| Oct 8, 2026 | 68.66 | 69.80 | 68.44 | 69.59 | 69.59 | 1.02% | 18,610,992 |
| Oct 7, 2026 | 69.27 | 69.42 | 68.49 | 68.89 | 68.89 | -1.68% | 20,195,185 |
| Oct 6, 2026 | 70.50 | 71.00 | 69.91 | 70.07 | 70.07 | -0.45% | 10,453,148 |
| Oct 5, 2026 | 70.78 | 71.05 | 69.92 | 70.39 | 70.39 | -0.55% | 9,308,829 |
| Oct 2, 2026 | 70.55 | 71.36 | 70.34 | 70.78 | 70.78 | 1.19% | 18,622,896 |
| Oct 1, 2026 | 69.06 | 70.01 | 67.97 | 69.95 | 69.95 | 0.73% | 21,168,533 |
| Sep 30, 2026 | 69.82 | 70.26 | 69.11 | 69.44 | 69.44 | -0.56% | 22,193,595 |
| Sep 29, 2026 | 70.66 | 70.98 | 69.45 | 69.83 | 69.83 | -1.02% | 19,511,303 |
| Sep 28, 2026 | 71.48 | 71.56 | 70.53 | 70.55 | 70.55 | -1.40% | 15,592,937 |
| Sep 25, 2026 | 71.22 | 71.93 | 71.16 | 71.55 | 71.55 | 0.86% | 12,258,734 |
| Sep 24, 2026 | 70.61 | 71.10 | 70.09 | 70.94 | 70.94 | 0.80% | 16,198,130 |
| Sep 23, 2026 | 71.02 | 71.38 | 70.36 | 70.38 | 70.38 | -1.14% | 16,247,082 |
| Sep 22, 2026 | 72.45 | 72.68 | 71.17 | 71.19 | 71.19 | -1.11% | 16,171,754 |
| Sep 21, 2026 | 72.59 | 72.87 | 71.97 | 71.99 | 71.99 | -0.48% | 10,774,131 |
| Sep 18, 2026 | 72.61 | 72.91 | 71.99 | 72.75 | 72.34 | 0.01% | 11,632,724 |
| Sep 17, 2026 | 73.53 | 73.79 | 72.57 | 72.74 | 72.33 | - | 13,235,269 |
| Sep 16, 2026 | 73.93 | 74.17 | 71.58 | 72.74 | 72.33 | -1.77% | 25,939,818 |
| Sep 15, 2026 | 74.08 | 74.73 | 73.74 | 74.05 | 73.63 | -0.08% | 16,809,491 |
| Sep 14, 2026 | 73.86 | 74.69 | 73.68 | 74.11 | 73.69 | 0.28% | 15,455,157 |
| Sep 11, 2026 | 74.54 | 74.85 | 73.13 | 73.90 | 73.48 | 0.12% | 10,395,031 |
| Sep 10, 2026 | 73.20 | 73.84 | 72.63 | 73.81 | 73.39 | 0.49% | 10,245,508 |
| Sep 9, 2026 | 73.62 | 74.17 | 73.12 | 73.45 | 73.03 | -1.16% | 10,843,330 |
| Sep 8, 2026 | 75.00 | 75.25 | 74.25 | 74.31 | 73.89 | -1.28% | 9,578,577 |
| Sep 4, 2026 | 74.58 | 75.50 | 74.46 | 75.27 | 74.84 | 0.53% | 12,816,138 |
| Sep 3, 2026 | 74.53 | 75.39 | 74.50 | 74.87 | 74.45 | 0.85% | 10,600,767 |
| Sep 2, 2026 | 72.99 | 74.73 | 72.94 | 74.24 | 73.82 | 2.23% | 14,642,676 |
| Sep 1, 2026 | 73.36 | 73.82 | 72.42 | 72.62 | 72.21 | -1.28% | 14,081,360 |
| Aug 31, 2026 | 74.15 | 74.22 | 73.45 | 73.56 | 73.14 | -1.00% | 13,149,219 |
| Aug 28, 2026 | 74.52 | 74.86 | 74.10 | 74.30 | 73.88 | -0.07% | 13,411,834 |
| Aug 27, 2026 | 73.94 | 74.44 | 73.46 | 74.35 | 73.93 | -0.31% | 10,752,021 |
| Aug 26, 2026 | 74.60 | 74.91 | 74.10 | 74.58 | 74.16 | 0.34% | 5,158,629 |
| Aug 25, 2026 | 74.81 | 75.05 | 74.17 | 74.33 | 73.91 | -0.58% | 10,054,039 |
| Aug 24, 2026 | 74.95 | 75.59 | 74.64 | 74.76 | 74.34 | -0.13% | 7,806,941 |
| Aug 21, 2026 | 75.23 | 75.42 | 74.25 | 74.86 | 74.44 | 0.20% | 14,329,267 |
| Aug 20, 2026 | 74.76 | 75.23 | 74.48 | 74.71 | 74.29 | -0.39% | 15,940,283 |
| Aug 19, 2026 | 77.02 | 77.15 | 74.90 | 75.00 | 74.57 | -2.41% | 23,671,999 |
| Aug 18, 2026 | 77.53 | 77.73 | 76.60 | 76.85 | 76.41 | -0.70% | 12,307,753 |
| Aug 17, 2026 | 77.60 | 78.24 | 77.31 | 77.39 | 76.95 | -0.69% | 11,420,601 |
| Aug 14, 2026 | 77.55 | 78.23 | 77.40 | 77.93 | 77.49 | 0.23% | 7,300,640 |
| Aug 13, 2026 | 77.81 | 78.16 | 77.54 | 77.75 | 77.31 | 0.48% | 7,309,110 |
| Aug 12, 2026 | 76.92 | 77.55 | 76.81 | 77.38 | 76.94 | 0.74% | 8,782,487 |
| Aug 11, 2026 | 76.11 | 77.02 | 76.11 | 76.81 | 76.37 | 1.03% | 8,304,898 |
| Aug 10, 2026 | 75.84 | 76.33 | 75.48 | 76.03 | 75.60 | -0.24% | 7,336,794 |
| Aug 7, 2026 | 76.41 | 76.56 | 75.84 | 76.21 | 75.78 | -0.37% | 9,932,795 |