Get the Stockscreener App
69.36
0.32%
-0.22
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 May 28, 2026, is $69.36.
- 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 154.44% to $69.36 now.
- The 52-week high stock price for KRE is $74.08, representing a 6.81% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for KRE is $55.55, indicating a -19.91% decrease from the current share price, occurred on June 18, 2025.
- The closing price of State Street Spdr S P Regional Banking Etf (KRE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 28, 2026 | $69.44 | $68.70 | $0.735 | 10,947,872.0 | -0.32% |
| May 27, 2026 | $70.64 | $69.36 | $1.28 | 11,852,884.0 | -1.02% |
| May 26, 2026 | $70.55 | $69.57 | $0.98 | 14,844,829.0 | +1.34% |
| May 22, 2026 | $69.61 | $69.07 | $0.54 | 8,327,581.0 | +0.23% |
| May 21, 2026 | $69.39 | $68.28 | $1.11 | 13,556,779.0 | +0.06% |
| May 20, 2026 | $69.46 | $67.41 | $2.05 | 18,734,146.0 | +2.38% |
| May 19, 2026 | $67.95 | $67.08 | $0.875 | 12,116,066.0 | -0.53% |
| May 18, 2026 | $68.17 | $67.13 | $1.05 | 15,196,814.0 | +1.42% |
| May 15, 2026 | $67.90 | $66.42 | $1.48 | 18,057,503.0 | -1.14% |
| May 14, 2026 | $68.28 | $67.65 | $0.63 | 16,610,433.0 | +0.89% |
| May 13, 2026 | $68.11 | $67.08 | $1.03 | 18,398,735.0 | -1.60% |
| May 12, 2026 | $68.74 | $67.13 | $1.61 | 17,771,491.0 | -0.47% |
| May 11, 2026 | $70.28 | $68.36 | $1.92 | 20,637,737.0 | -1.86% |
| May 08, 2026 | $70.31 | $69.64 | $0.675 | 10,182,687.0 | -0.14% |
| May 07, 2026 | $71.10 | $69.84 | $1.26 | 11,489,596.0 | -1.07% |
| May 06, 2026 | $71.24 | $70.34 | $0.90 | 13,683,823.0 | +1.13% |
| May 05, 2026 | $70.19 | $69.03 | $1.16 | 10,830,205.0 | +1.35% |
| May 04, 2026 | $69.92 | $68.77 | $1.16 | 11,581,090.0 | -1.19% |
| May 01, 2026 | $70.41 | $69.18 | $1.22 | 8,871,334.0 | -0.04% |
| Apr 30, 2026 | $70.27 | $68.36 | $1.91 | 12,176,129.0 | +1.19% |
| Apr 29, 2026 | $70.43 | $68.84 | $1.59 | 10,841,709.0 | -1.90% |
| Apr 28, 2026 | $71.03 | $70.16 | $0.87 | 12,152,307.0 | +0.43% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $71.24 | $66.42 | $4.82 | 263,691,605.0 | -0.71% |
| Apr, 2026 | $71.44 | $64.47 | $6.97 | 271,708,884.0 | +7.21% |
| Mar, 2026 | $68.19 | $61.80 | $6.39 | 475,503,174.0 | -2.43% |
| Feb, 2026 | $74.08 | $66.16 | $7.92 | 435,451,566.0 | -2.96% |
| Jan, 2026 | $71.27 | $64.06 | $7.21 | 337,091,792.0 | +6.17% |
State Street Spdr S P Regional Banking Etf Stock (KRE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $68.08 | $62.54 | $5.54 | 250,304,845.0 | +3.89% |
| Nov, 2025 | $63.80 | $58.20 | $5.60 | 287,086,416.0 | +4.98% |
| 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% |
0.25%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):