Get the Stockscreener App
60.14
0.23%
0.14
After Hours:
60.14
State Street Spdr S P Regional Banking Etf Stock (KRE) Price History
The historical daily chart and data for State Street Spdr S P Regional Banking Etf stock (KRE), show that the latest closing stock price as of November 03, 2025, is $60.14.
- State Street Spdr S P Regional Banking Etf all-time high stock price is $78.81, occurred on January 14, 2022.
- The lowest State Street Spdr S P Regional Banking Etf stock price recorded was $27.26 on March 23, 2020. Since then, State Street Spdr S P Regional Banking Etf's stock price has risen over 120.62% to $60.14 now.
- The 52-week high stock price for KRE is $70.25, representing a 16.81% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for KRE is $47.06, indicating a -21.75% decrease from the current share price, occurred on April 07, 2025.
- The closing price of State Street Spdr S P Regional Banking Etf (KRE) stock in the beginning of 2024 was $72.19. The stock closed the year at $58.74, a loss of over -18.63% for the year.
The table below shows more information about KRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $60.14 | $58.97 | $1.17 | 12,210,139.0 | +0.23% |
| Oct 31, 2025 | $60.08 | $58.93 | $1.15 | 16,521,656.0 | +0.23% |
| Oct 30, 2025 | $60.75 | $59.60 | $1.15 | 18,741,081.0 | +0.08% |
| Oct 29, 2025 | $61.35 | $59.44 | $1.91 | 24,580,138.0 | -1.82% |
| Oct 28, 2025 | $61.33 | $60.51 | $0.82 | 12,005,376.0 | -0.41% |
| Oct 27, 2025 | $61.95 | $60.98 | $0.965 | 13,929,718.0 | -0.08% |
| Oct 24, 2025 | $61.62 | $60.79 | $0.835 | 17,342,557.0 | +1.73% |
| Oct 23, 2025 | $60.71 | $59.74 | $0.965 | 18,218,122.0 | -0.43% |
| Oct 22, 2025 | $61.20 | $60.12 | $1.08 | 20,817,127.0 | -0.31% |
| Oct 21, 2025 | $60.86 | $60.09 | $0.77 | 15,216,329.0 | +0.15% |
| Oct 20, 2025 | $60.69 | $59.28 | $1.41 | 27,237,566.0 | +2.49% |
| Oct 17, 2025 | $59.26 | $58.05 | $1.21 | 44,480,882.0 | +1.60% |
| Oct 16, 2025 | $61.44 | $57.55 | $3.89 | 70,589,094.0 | -6.20% |
| Oct 15, 2025 | $63.80 | $61.65 | $2.16 | 27,309,909.0 | -2.26% |
| Oct 14, 2025 | $63.84 | $60.98 | $2.86 | 22,714,965.0 | +3.09% |
| Oct 13, 2025 | $61.59 | $60.59 | $0.99 | 15,054,081.0 | +2.19% |
| Oct 10, 2025 | $63.60 | $60.16 | $3.44 | 25,865,197.0 | -4.38% |
| Oct 09, 2025 | $63.45 | $62.56 | $0.885 | 16,877,264.0 | -0.46% |
| Oct 08, 2025 | $63.95 | $63.16 | $0.795 | 16,130,887.0 | -0.61% |
| Oct 07, 2025 | $64.62 | $63.50 | $1.12 | 11,768,257.0 | -0.72% |
| Oct 06, 2025 | $65.02 | $63.40 | $1.62 | 27,076,275.0 | +1.01% |
State Street Spdr S P Regional Banking Etf Stock (KRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Regional Banking Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Regional Banking Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Regional Banking Etf Stock (KRE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $60.14 | $58.97 | $1.17 | 24,420,278.0 | +0.23% |
| Oct, 2025 | $65.02 | $57.55 | $7.47 | 501,253,348.0 | -5.21% |
| Sep, 2025 | $66.97 | $62.45 | $4.52 | 317,596,045.0 | -3.37% |
| Aug, 2025 | $66.06 | $57.78 | $8.28 | 344,128,157.0 | +9.07% |
| Jul, 2025 | $64.14 | $59.04 | $5.10 | 337,919,370.0 | +1.13% |
| Jun, 2025 | $60.02 | $55.55 | $4.47 | 244,107,381.0 | +4.41% |
| May, 2025 | $59.95 | $53.71 | $6.23 | 211,460,667.0 | +5.08% |
| Apr, 2025 | $57.28 | $47.06 | $10.22 | 425,203,603.0 | -4.78% |
| Mar, 2025 | $62.75 | $54.55 | $8.20 | 276,638,069.0 | -8.41% |
| Feb, 2025 | $65.56 | $60.60 | $4.96 | 201,931,204.0 | -3.26% |
| Jan, 2025 | $65.01 | $57.67 | $7.34 | 242,165,367.0 | +6.31% |
State Street Spdr S P Regional Banking Etf Stock (KRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $67.97 | $59.28 | $8.69 | 241,936,369.0 | -10.79% |
| Nov, 2024 | $70.25 | $57.39 | $12.86 | 331,872,075.0 | +14.89% |
| Oct, 2024 | $60.82 | $53.89 | $6.93 | 297,022,761.0 | +4.15% |
| Sep, 2024 | $59.14 | $52.76 | $6.38 | 248,824,170.0 | -2.13% |
| Aug, 2024 | $58.43 | $50.53 | $7.90 | 308,798,774.0 | -0.77% |
| Jul, 2024 | $59.59 | $47.67 | $11.92 | 402,189,380.0 | +18.70% |
| Jun, 2024 | $49.40 | $45.76 | $3.64 | 243,351,056.0 | +0.51% |
| May, 2024 | $51.75 | $47.00 | $4.75 | 251,308,071.0 | +3.89% |
| Apr, 2024 | $50.40 | $45.46 | $4.94 | 276,635,324.0 | -6.48% |
| Mar, 2024 | $50.50 | $46.59 | $3.91 | 292,663,675.0 | +4.45% |
| Feb, 2024 | $50.07 | $45.67 | $4.40 | 356,942,618.0 | -3.14% |
| Jan, 2024 | $53.22 | $48.43 | $4.79 | 298,640,755.0 | -5.21% |
State Street Spdr S P Regional Banking Etf Stock (KRE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $54.47 | $44.65 | $9.82 | 318,341,319.0 | +16.20% |
| Nov, 2023 | $45.68 | $39.20 | $6.48 | 313,091,589.0 | +13.74% |
| Oct, 2023 | $42.91 | $37.66 | $5.26 | 411,093,317.0 | -5.03% |
| Sep, 2023 | $45.82 | $40.54 | $5.28 | 259,448,338.0 | -6.26% |
| Aug, 2023 | $49.09 | $42.81 | $6.27 | 276,974,866.0 | -8.48% |
| Jul, 2023 | $49.56 | $39.81 | $9.75 | 396,730,301.0 | +19.25% |
| Jun, 2023 | $44.98 | $38.71 | $6.27 | 452,311,907.0 | +4.77% |
| May, 2023 | $42.83 | $34.52 | $8.31 | 753,689,434.0 | -8.65% |
| Apr, 2023 | $44.59 | $40.67 | $3.92 | 438,762,027.0 | -2.74% |
| Mar, 2023 | $61.37 | $41.28 | $20.09 | 913,381,796.0 | -28.75% |
| Feb, 2023 | $65.31 | $60.76 | $4.55 | 113,192,878.0 | -0.90% |
| Jan, 2023 | $62.13 | $57.28 | $4.85 | 147,226,494.0 | +5.75% |
0.47%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):