Get the Stockscreener App
66.00
0.23%
0.15
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 April 02, 2026, is $66.00.
- 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 142.11% to $66.00 now.
- The 52-week high stock price for KRE is $74.08, representing a 12.24% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for KRE is $47.06, indicating a -28.70% 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 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 |
|---|---|---|---|---|---|
| Apr 02, 2026 | $66.01 | $64.47 | $1.55 | 12,658,541.0 | +0.23% |
| Apr 01, 2026 | $66.48 | $65.33 | $1.15 | 17,432,357.0 | +1.07% |
| Mar 31, 2026 | $65.54 | $64.10 | $1.44 | 27,195,271.0 | +2.42% |
| Mar 30, 2026 | $64.16 | $63.38 | $0.78 | 15,315,982.0 | +0.38% |
| Mar 27, 2026 | $64.24 | $63.21 | $1.03 | 16,309,675.0 | -1.71% |
| Mar 26, 2026 | $64.69 | $63.91 | $0.785 | 14,738,270.0 | -0.15% |
| Mar 25, 2026 | $65.27 | $63.98 | $1.29 | 12,476,384.0 | +0.36% |
| Mar 24, 2026 | $64.96 | $63.05 | $1.91 | 16,568,301.0 | +0.83% |
| Mar 23, 2026 | $65.22 | $63.76 | $1.46 | 28,526,235.0 | +1.22% |
| Mar 20, 2026 | $63.41 | $62.48 | $0.935 | 22,262,410.0 | -0.24% |
| Mar 19, 2026 | $63.62 | $61.80 | $1.83 | 25,660,257.0 | +0.91% |
| Mar 18, 2026 | $63.48 | $62.46 | $1.02 | 19,368,578.0 | -1.31% |
| Mar 17, 2026 | $64.44 | $63.14 | $1.30 | 16,112,714.0 | -0.02% |
| Mar 16, 2026 | $64.30 | $63.46 | $0.84 | 13,964,596.0 | +0.55% |
| Mar 13, 2026 | $64.24 | $62.96 | $1.28 | 20,825,074.0 | -0.55% |
| Mar 12, 2026 | $63.88 | $62.39 | $1.48 | 23,077,947.0 | -0.81% |
| Mar 11, 2026 | $64.62 | $63.37 | $1.26 | 27,050,406.0 | -1.14% |
| Mar 10, 2026 | $66.16 | $63.93 | $2.23 | 28,609,191.0 | -0.05% |
| Mar 09, 2026 | $65.22 | $62.44 | $2.79 | 30,179,956.0 | -0.25% |
| Mar 06, 2026 | $65.11 | $63.48 | $1.63 | 28,382,529.0 | -2.54% |
| Mar 05, 2026 | $67.22 | $65.86 | $1.36 | 16,184,547.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $66.48 | $64.47 | $2.02 | 42,749,439.0 | +1.30% |
| 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% |
0.16%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):