State Street SPDR S&P Regional Banking ETF (KRE)

NYSEARCA: KRE · Real-Time Price · USD

73.45

+1.25 (1.73%)

At close: Nov 9, 2026, 4:00 PM

73.36

-0.09 (-0.13%)

After-hours: Nov 9, 2026, 4:09 PM EST

KRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	73.35	74.06	73.00	73.45	73.45	1.73%	13,208,941
Nov 6, 2026	72.15	72.73	71.82	72.20	72.20	-0.15%	9,713,674
Nov 5, 2026	74.97	75.80	72.02	72.31	72.31	-2.46%	23,869,596
Nov 4, 2026	74.62	75.67	73.62	74.13	74.13	1.72%	17,731,445
Nov 3, 2026	73.68	73.79	72.70	72.88	72.88	-1.15%	12,069,164
Nov 2, 2026	72.54	74.19	72.49	73.73	73.73	2.39%	19,492,893
Oct 30, 2026	73.02	73.18	71.70	72.01	72.01	-1.17%	17,709,794
Oct 29, 2026	72.75	73.46	72.55	72.86	72.86	1.04%	9,301,634
Oct 28, 2026	72.58	72.81	71.36	72.11	72.11	-0.65%	12,340,167
Oct 27, 2026	73.02	73.13	72.18	72.58	72.58	-0.21%	12,754,006
Oct 26, 2026	72.52	73.43	72.52	72.73	72.73	0.37%	13,662,362
Oct 23, 2026	71.98	72.80	71.76	72.46	72.46	0.07%	16,066,007
Oct 22, 2026	70.34	72.43	70.19	72.41	72.41	2.53%	18,517,325
Oct 21, 2026	70.82	71.07	70.15	70.62	70.62	-	15,447,619
Oct 20, 2026	69.40	71.10	69.40	70.62	70.62	1.96%	17,369,645
Oct 19, 2026	69.83	69.94	69.17	69.26	69.26	-0.79%	10,147,475
Oct 16, 2026	70.09	70.97	69.57	69.81	69.81	0.09%	15,165,714
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