Get the Stockscreener App
69.06
0.72%
-0.50
After Hours:
68.91
-0.15
-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 October 13, 2026, is $69.06.
- 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 153.34% to $69.06 now.
- The 52-week high stock price for KRE is $78.35, representing a 13.45% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for KRE is $57.55, indicating a -16.66% decrease from the current share price, occurred on October 16, 2025.
- The closing price of State Street Spdr S P Regional Banking Etf (KRE) stock in the beginning of 2025 was $59.68. The stock closed the year at $64.81, a gain of over 8.60% 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 |
|---|---|---|---|---|---|
| Oct 13, 2026 | $70.21 | $68.75 | $1.46 | 12,128,245.0 | -0.72% |
| Oct 12, 2026 | $69.91 | $69.02 | $0.89 | 7,099,025.0 | +0.80% |
| Oct 09, 2026 | $69.62 | $68.90 | $0.72 | 15,114,903.0 | -0.83% |
| Oct 08, 2026 | $69.80 | $68.44 | $1.36 | 18,922,444.0 | +1.02% |
| Oct 07, 2026 | $69.42 | $68.48 | $0.935 | 20,357,082.0 | -1.68% |
| Oct 06, 2026 | $71.00 | $69.91 | $1.09 | 10,558,152.0 | -0.45% |
| Oct 05, 2026 | $71.05 | $69.92 | $1.13 | 9,794,004.0 | -0.55% |
| Oct 02, 2026 | $71.36 | $70.33 | $1.03 | 18,663,897.0 | +1.19% |
| Oct 01, 2026 | $70.01 | $67.97 | $2.05 | 21,331,239.0 | +0.73% |
| Sep 30, 2026 | $70.26 | $69.11 | $1.15 | 22,328,629.0 | -0.56% |
| Sep 29, 2026 | $70.98 | $69.45 | $1.53 | 19,644,752.0 | -1.02% |
| Sep 28, 2026 | $71.56 | $70.53 | $1.03 | 16,103,044.0 | -1.40% |
| Sep 25, 2026 | $71.93 | $71.16 | $0.77 | 12,522,967.0 | +0.86% |
| Sep 24, 2026 | $71.10 | $70.09 | $1.01 | 16,190,254.0 | +0.80% |
| Sep 23, 2026 | $71.38 | $70.36 | $1.02 | 16,432,915.0 | -1.14% |
| Sep 22, 2026 | $72.68 | $71.17 | $1.51 | 16,647,331.0 | -1.11% |
| Sep 21, 2026 | $72.87 | $71.97 | $0.90 | 10,514,589.0 | -1.04% |
| Sep 18, 2026 | $72.91 | $71.99 | $0.915 | 11,613,831.0 | +0.01% |
| Sep 17, 2026 | $73.79 | $72.56 | $1.23 | 13,175,657.0 | +0.00% |
| Sep 16, 2026 | $74.17 | $71.58 | $2.59 | 25,893,350.0 | -1.77% |
| Sep 15, 2026 | $74.72 | $73.74 | $0.985 | 16,710,717.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $71.36 | $67.97 | $3.39 | 133,968,991.0 | -0.55% |
| Sep, 2026 | $75.50 | $69.11 | $6.39 | 305,798,745.0 | -5.60% |
| Aug, 2026 | $78.35 | $73.45 | $4.90 | 234,922,822.0 | -3.31% |
| Jul, 2026 | $78.09 | $72.92 | $5.17 | 290,941,918.0 | +1.64% |
| Jun, 2026 | $75.31 | $67.81 | $7.50 | 334,927,978.0 | +7.53% |
| May, 2026 | $71.24 | $66.42 | $4.82 | 277,670,481.0 | -0.34% |
| 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% |
0.20%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):