Get the Stockscreener App
67.08
0.47%
-0.32
After Hours:
66.97
-0.11
-0.16%
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 December 12, 2025, is $67.08.
- 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 146.07% to $67.08 now.
- The 52-week high stock price for KRE is $67.97, representing a 1.33% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for KRE is $47.06, indicating a -29.84% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $67.68 | $66.67 | $1.01 | 16,795,304.0 | -0.47% |
| Dec 11, 2025 | $67.97 | $66.73 | $1.24 | 18,201,603.0 | +0.52% |
| Dec 10, 2025 | $67.42 | $64.77 | $2.65 | 24,918,485.0 | +3.46% |
| Dec 09, 2025 | $65.76 | $64.75 | $1.01 | 10,689,769.0 | -0.20% |
| Dec 08, 2025 | $65.40 | $64.59 | $0.81 | 11,742,847.0 | +0.34% |
| Dec 05, 2025 | $65.00 | $64.50 | $0.51 | 11,002,175.0 | -0.23% |
| Dec 04, 2025 | $65.17 | $64.40 | $0.77 | 12,312,422.0 | +0.34% |
| Dec 03, 2025 | $64.76 | $63.39 | $1.37 | 13,931,700.0 | +2.08% |
| Dec 02, 2025 | $64.11 | $63.28 | $0.83 | 10,005,821.0 | -0.55% |
| Dec 01, 2025 | $63.99 | $62.54 | $1.45 | 12,174,063.0 | +1.10% |
| Nov 28, 2025 | $63.38 | $62.88 | $0.505 | 6,861,710.0 | -0.28% |
| Nov 26, 2025 | $63.70 | $63.08 | $0.625 | 12,101,698.0 | -0.38% |
| Nov 25, 2025 | $63.80 | $61.96 | $1.84 | 20,753,253.0 | +2.84% |
| Nov 24, 2025 | $61.95 | $61.09 | $0.86 | 14,685,953.0 | +0.08% |
| Nov 21, 2025 | $62.17 | $59.79 | $2.38 | 28,163,418.0 | +3.39% |
| Nov 20, 2025 | $61.17 | $59.42 | $1.75 | 20,464,242.0 | -0.33% |
| Nov 19, 2025 | $59.91 | $59.14 | $0.765 | 11,086,703.0 | +1.06% |
| Nov 18, 2025 | $59.62 | $58.20 | $1.41 | 18,150,731.0 | +0.90% |
| Nov 17, 2025 | $60.88 | $58.44 | $2.44 | 17,570,039.0 | -3.76% |
| Nov 14, 2025 | $61.03 | $60.00 | $1.03 | 13,251,532.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $67.97 | $62.54 | $5.43 | 158,569,493.0 | +6.49% |
| 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% |
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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):