State Street SPDR S&P Regional Banking ETF (KRE)

Last Price67.92

Change+1.17 (1.75%)

NYSE · Last Trade: Jan 8th, 10:39 AM EST

Historical Prices For State Street SPDR S&P Regional Banking ETF (KRE)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	67.14	67.49	66.21	66.75	12,751,561	66.75
1/06/2026	66.34	67.36	66.04	67.23	11,816,197	67.23
1/05/2026	65.24	67.22	65.02	66.56	20,130,334	66.56
1/02/2026	64.91	65.58	64.06	65.24	14,549,346	65.24
12/31/2025	65.56	65.71	64.79	64.81	9,961,205	64.81
12/30/2025	66.03	66.03	65.39	65.44	9,120,100	65.44
12/29/2025	66.52	66.83	65.82	65.94	8,210,232	65.94
12/26/2025	66.71	66.89	66.23	66.52	5,779,754	66.52
12/24/2025	66.69	66.91	66.37	66.73	3,480,570	66.73
12/23/2025	67.01	67.35	66.64	66.67	8,855,605	66.67
12/22/2025	66.99	67.57	66.85	67.15	9,710,203	67.15
12/19/2025	67.31	67.86	66.89	67.24	16,430,063	66.82
12/18/2025	67.79	68.08	67.18	67.48	12,901,059	67.06
12/17/2025	66.99	68.00	66.99	67.29	12,833,318	66.87
12/16/2025	67.32	67.50	66.69	67.00	11,294,495	66.58
12/15/2025	67.58	67.88	66.95	67.26	10,910,335	66.84
12/12/2025	67.61	67.68	66.67	67.08	16,895,119	66.66
12/11/2025	66.73	67.97	66.73	67.40	18,678,244	66.98
12/10/2025	64.78	67.42	64.77	67.05	25,011,775	66.63
12/09/2025	64.75	65.76	64.75	64.81	10,742,951	64.41
12/08/2025	64.90	65.40	64.59	64.94	11,761,131	64.54
12/05/2025	64.65	65.00	64.50	64.72	11,027,038	64.32
12/04/2025	64.41	65.17	64.40	64.87	12,329,438	64.47
12/03/2025	63.42	64.76	63.39	64.65	13,959,945	64.25
12/02/2025	63.93	64.11	63.28	63.33	10,015,450	62.94
12/01/2025	62.63	63.99	62.54	63.68	12,220,537	63.28
11/28/2025	63.20	63.38	62.88	62.99	6,876,122	62.60
11/26/2025	63.23	63.70	63.08	63.17	12,113,920	62.78
11/25/2025	61.99	63.80	61.96	63.41	20,784,213	63.02
11/24/2025	61.52	61.95	61.09	61.66	14,719,622	61.28
11/21/2025	59.83	62.17	59.79	61.61	28,254,767	61.23
11/20/2025	60.39	61.17	59.42	59.59	20,523,562	59.22
11/19/2025	59.30	59.91	59.14	59.79	11,135,074	59.42
11/18/2025	58.38	59.62	58.20	59.16	18,211,518	58.79
11/17/2025	60.77	60.88	58.44	58.63	17,612,916	58.27
11/14/2025	60.38	61.03	60.00	60.92	13,284,823	60.54
11/13/2025	61.28	61.84	60.55	60.79	14,219,865	60.41
11/12/2025	61.54	62.45	61.49	61.53	10,978,171	61.15
11/11/2025	61.39	61.84	60.95	61.45	9,358,209	61.07
11/10/2025	61.29	61.70	60.77	61.33	12,277,378	60.95
11/07/2025	59.96	61.04	59.70	61.01	17,479,789	60.63
11/06/2025	60.37	60.80	59.81	60.16	15,673,375	59.79
11/05/2025	59.91	61.07	59.66	60.56	18,169,056	60.18
11/04/2025	59.66	60.05	59.12	59.82	13,946,652	59.45
11/03/2025	59.77	60.14	58.97	60.14	12,225,892	59.77
10/31/2025	59.50	60.08	58.93	60.00	16,574,741	59.63
10/30/2025	59.68	60.75	59.60	59.86	18,989,662	59.49
10/29/2025	60.57	61.35	59.44	59.81	24,640,059	59.44
10/28/2025	61.15	61.33	60.51	60.92	12,146,320	60.54
10/27/2025	61.69	61.95	60.98	61.17	14,032,554	60.79
10/24/2025	60.88	61.63	60.79	61.22	17,352,961	60.84
10/23/2025	60.43	60.71	59.74	60.18	18,256,057	59.81
10/22/2025	60.79	61.20	60.12	60.44	20,878,561	60.06
10/21/2025	60.29	60.86	60.09	60.63	15,485,138	60.25
10/20/2025	59.68	60.69	59.28	60.54	27,835,522	60.16
10/17/2025	58.87	59.26	58.05	59.07	44,523,793	58.70
10/16/2025	61.40	61.44	57.55	58.14	70,662,165	57.78
10/15/2025	63.76	63.80	61.65	61.98	27,370,265	61.59
10/14/2025	61.05	63.84	60.98	63.41	22,961,850	63.02
10/13/2025	61.22	61.59	60.59	61.51	15,128,647	61.13
10/10/2025	63.20	63.60	60.16	60.19	26,286,298	59.82
10/09/2025	63.34	63.45	62.56	62.95	16,837,778	62.56
10/08/2025	63.89	63.95	63.16	63.24	16,137,460	62.85