State Street SPDR S&P Regional Banking ETF (KRE)
NYSEARCA: KRE · Real-Time Price · USD
77.38
+0.57 (0.74%)
At close: Aug 12, 2026, 4:00 PM EDT
77.48
+0.10 (0.13%)
Pre-market: Aug 13, 2026, 8:09 AM EDT
KRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 76.92 | 77.55 | 76.81 | 77.38 | 77.38 | 0.74% | 8,703,297 |
| Aug 11, 2026 | 76.11 | 77.02 | 76.11 | 76.81 | 76.81 | 1.03% | 8,298,990 |
| Aug 10, 2026 | 75.84 | 76.33 | 75.48 | 76.03 | 76.03 | -0.24% | 7,149,911 |
| Aug 7, 2026 | 76.41 | 76.56 | 75.84 | 76.21 | 76.21 | -0.37% | 9,799,734 |
| Aug 6, 2026 | 77.80 | 78.01 | 76.42 | 76.49 | 76.49 | -1.10% | 14,023,729 |
| Aug 5, 2026 | 78.02 | 78.21 | 77.32 | 77.34 | 77.34 | -0.64% | 8,906,699 |
| Aug 4, 2026 | 77.06 | 78.35 | 76.87 | 77.84 | 77.84 | 1.01% | 13,690,329 |
| Aug 3, 2026 | 76.46 | 77.28 | 76.34 | 77.06 | 77.06 | 1.31% | 12,751,853 |
| Jul 31, 2026 | 76.06 | 76.46 | 75.29 | 76.06 | 76.06 | 0.21% | 11,916,245 |
| Jul 30, 2026 | 76.56 | 76.72 | 75.79 | 75.90 | 75.90 | -0.37% | 8,367,840 |
| Jul 29, 2026 | 76.36 | 76.94 | 75.93 | 76.18 | 76.18 | -0.79% | 18,483,633 |
| Jul 28, 2026 | 75.78 | 76.90 | 75.74 | 76.79 | 76.79 | 1.68% | 12,402,799 |
| Jul 27, 2026 | 76.06 | 76.62 | 75.47 | 75.52 | 75.52 | -0.28% | 8,034,625 |
| Jul 24, 2026 | 75.32 | 76.20 | 75.08 | 75.73 | 75.73 | 0.77% | 10,859,005 |
| Jul 23, 2026 | 74.54 | 75.21 | 73.95 | 75.15 | 75.15 | -0.60% | 17,473,709 |
| 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 |