KRE Historical Prices
NYSEARCA: KREState Street Investment ManagementFinancialETFUSD
69.01-0.58 (-0.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KRE price history
The price history for State Street SPDR S&P Regional Banking (KRE) on this page begins on June 19, 2006, when the stock closed at $47.25; it most recently closed at $69.01 on October 5, 2026. The highest price in this record is $78.81, reached on January 10, 2022; the latest close is 12.4% below that peak. Across the 19 complete calendar years in the table, KRE finished higher in 11 and lower in 8. Its best year was 2021 (+36.4%) and its worst was 2007 (-31.8%).
Over roughly 20 years the share price changed +46.1%, a 1.9% compound annual price return (excluding dividends). In the last 12 months alone, KRE has gained 9.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
KRE returns
1 week
-2.50%
1 month
-6.04%
3 months
-8.01%
6 months
+0.10%
Year to date
+6.48%
1 year
+9.63%
3 years
+70.73%
5 years
-2.00%
KRE price return, excluding dividends.
KRE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 69.01 | +5.78% |
| 2025 | 65.24 | +7.75% |
| 2024 | 60.55 | +15.49% |
| 2023 | 52.43 | -10.74% |
| 2022 | 58.74 | -17.09% |
| 2021 | 70.85 | +36.38% |
| 2020 | 51.95 | -10.09% |
| 2019 | 57.78 | +18.18% |
| 2018 | 48.89 | -16.92% |
| 2017 | 58.85 | +5.90% |
| 2016 | 55.57 | +32.56% |
| 2015 | 41.92 | +4.23% |
| 2014 | 40.22 | +0.47% |
| 2013 | 40.03 | +35.69% |
| 2012 | 29.50 | +20.85% |
| 2011 | 24.41 | -7.71% |
| 2010 | 26.45 | +18.88% |
| 2009 | 22.25 | -23.59% |
| 2008 | 29.12 | -14.78% |
| 2007 | 34.17 | -31.82% |
| 2006* | 50.12 | +6.07% |
KRE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 69.38 | 69.62 | 68.90 | 69.01 | -0.83% | |
| 68.66 | 69.80 | 68.44 | 69.59 | +1.02% | |
| 69.27 | 69.42 | 68.49 | 68.89 | -1.68% | |
| 70.50 | 71.00 | 69.91 | 70.07 | -0.45% | |
| 70.78 | 71.05 | 69.92 | 70.39 | -0.55% | |
| 70.55 | 71.36 | 70.34 | 70.78 | +1.19% | |
| 69.06 | 70.01 | 67.97 | 69.95 | +0.73% | |
| 69.82 | 70.26 | 69.11 | 69.44 | -0.56% | |
| 70.66 | 70.98 | 69.45 | 69.83 | -1.02% | |
| 71.48 | 71.56 | 70.53 | 70.55 | -1.40% | |
| 71.22 | 71.93 | 71.16 | 71.55 | +0.86% | |
| 70.61 | 71.10 | 70.09 | 70.94 | +0.80% | |
| 71.02 | 71.38 | 70.36 | 70.38 | -1.14% | |
| 72.45 | 72.68 | 71.17 | 71.19 | -1.11% | |
| 72.59 | 72.87 | 71.97 | 71.99 | -1.04% | |
| 72.61 | 72.91 | 71.99 | 72.75 | +0.01% | |
| 73.53 | 73.79 | 72.57 | 72.74 | 0.00% | |
| 73.93 | 74.17 | 71.58 | 72.74 | -1.77% | |
| 74.08 | 74.73 | 73.74 | 74.05 | -0.08% | |
| 73.86 | 74.69 | 73.68 | 74.11 | +0.28% | |
| 74.54 | 74.85 | 73.13 | 73.90 | +0.12% | |
| 73.20 | 73.84 | 72.63 | 73.81 | +0.49% | |
| 73.62 | 74.17 | 73.12 | 73.45 | -1.16% | |
| 75.00 | 75.25 | 74.25 | 74.31 | -1.28% | |
| 74.58 | 75.50 | 74.46 | 75.27 | +0.53% | |
| 74.53 | 75.39 | 74.50 | 74.87 | +0.85% | |
| 72.99 | 74.73 | 72.94 | 74.24 | +2.23% | |
| 73.36 | 73.82 | 72.42 | 72.62 | -1.28% | |
| 74.15 | 74.22 | 73.45 | 73.56 | -1.00% | |
| 74.52 | 74.86 | 74.10 | 74.30 | -0.07% | |
| 73.94 | 74.44 | 73.46 | 74.35 | -0.31% | |
| 74.60 | 74.91 | 74.10 | 74.58 | +0.34% | |
| 74.81 | 75.05 | 74.17 | 74.33 | -0.58% | |
| 74.95 | 75.59 | 74.64 | 74.76 | -0.13% | |
| 75.23 | 75.42 | 74.25 | 74.86 | +0.20% | |
| 74.76 | 75.23 | 74.48 | 74.71 | -0.39% | |
| 77.02 | 77.15 | 74.90 | 75.00 | -2.41% | |
| 77.53 | 77.73 | 76.60 | 76.85 | -0.70% | |
| 77.60 | 78.24 | 77.31 | 77.39 | -0.69% | |
| 77.55 | 78.23 | 77.40 | 77.93 | +0.23% | |
| 77.81 | 78.16 | 77.54 | 77.75 | +0.48% | |
| 76.92 | 77.55 | 76.81 | 77.38 | +0.74% | |
| 76.11 | 77.02 | 76.11 | 76.81 | +1.03% | |
| 75.84 | 76.33 | 75.48 | 76.03 | -0.24% | |
| 76.41 | 76.56 | 75.84 | 76.21 | -0.37% | |
| 77.80 | 78.01 | 76.42 | 76.49 | -1.10% | |
| 78.02 | 78.21 | 77.32 | 77.34 | -0.64% | |
| 77.06 | 78.35 | 76.87 | 77.84 | +1.01% | |
| 76.46 | 77.28 | 76.34 | 77.06 | +1.31% | |
| 76.06 | 76.46 | 75.29 | 76.06 | +0.21% | |
| 76.56 | 76.72 | 75.79 | 75.90 | -0.37% | |
| 76.36 | 76.94 | 75.93 | 76.18 | -0.79% | |
| 75.78 | 76.90 | 75.74 | 76.79 | +1.68% | |
| 76.06 | 76.62 | 75.47 | 75.52 | -0.28% | |
| 75.32 | 76.20 | 75.08 | 75.73 | +0.77% | |
| 74.54 | 75.21 | 73.95 | 75.15 | -0.60% | |
| 75.88 | 75.88 | 75.08 | 75.60 | -0.50% | |
| 75.69 | 76.02 | 74.98 | 75.98 | +0.12% | |
| 76.67 | 76.96 | 75.67 | 75.89 | -1.04% | |
| 77.32 | 77.58 | 76.22 | 76.69 | -1.58% | |
| 75.74 | 78.10 | 75.74 | 77.92 | +2.82% | |
| 75.15 | 76.27 | 75.10 | 75.78 | +1.04% | |
| 75.06 | 75.65 | 74.71 | 75.00 | -0.16% | |
| 75.06 | 75.35 | 74.55 | 75.12 | +0.13% | |
| 74.74 | 75.21 | 74.49 | 75.02 | +0.50% | |
| 73.68 | 74.97 | 73.62 | 74.65 | +1.79% | |
| 74.68 | 74.68 | 72.92 | 73.34 | -2.30% | |
| 75.69 | 75.97 | 75.06 | 75.07 | -0.65% | |
| 74.80 | 75.75 | 74.80 | 75.56 | +0.72% | |
| 76.55 | 76.84 | 74.58 | 75.02 | -1.52% | |
| 74.84 | 76.50 | 74.81 | 76.18 | +1.78% | |
| 74.65 | 75.00 | 74.24 | 74.85 | +0.13% | |
| 74.79 | 75.16 | 74.24 | 74.75 | -0.56% | |
| 74.94 | 75.31 | 74.50 | 75.17 | +0.53% | |
| 74.00 | 75.06 | 74.00 | 74.77 | +1.08% | |
| 73.13 | 74.13 | 73.12 | 73.97 | +1.16% | |
| 71.95 | 73.23 | 71.85 | 73.12 | +1.57% | |
| 71.33 | 72.30 | 71.33 | 71.99 | +0.38% | |
| 71.76 | 72.30 | 71.42 | 71.72 | +0.80% | |
| 72.29 | 72.93 | 70.53 | 71.15 | -1.85% | |
| 72.78 | 73.29 | 72.20 | 72.49 | +0.36% | |
| 73.79 | 74.27 | 72.07 | 72.23 | -1.61% | |
| 72.71 | 73.59 | 72.64 | 73.41 | +1.47% | |
| 72.03 | 72.55 | 71.21 | 72.35 | +0.99% | |
| 71.50 | 72.36 | 71.25 | 71.64 | +0.56% | |
| 70.78 | 72.43 | 70.73 | 71.24 | +1.25% | |
| 70.40 | 70.99 | 70.17 | 70.36 | +0.27% | |
| 69.85 | 70.70 | 69.64 | 70.17 | +0.27% | |
| 68.99 | 70.14 | 68.69 | 69.98 | +3.09% | |
| 69.08 | 69.13 | 67.81 | 67.88 | -2.39% | |
| 68.01 | 69.68 | 68.01 | 69.54 | +1.80% | |
| 68.95 | 69.15 | 67.99 | 68.31 | -1.87% | |
| 69.37 | 69.93 | 69.21 | 69.61 | +0.09% | |
| 69.44 | 69.57 | 68.71 | 69.55 | -0.04% | |
| 70.25 | 70.64 | 69.36 | 69.58 | -1.02% | |
| 69.70 | 70.55 | 69.57 | 70.30 | +1.34% | |
| 69.25 | 69.61 | 69.07 | 69.37 | +0.23% | |
| 68.67 | 69.39 | 68.28 | 69.21 | +0.06% | |
| 67.74 | 69.46 | 67.41 | 69.17 | +2.38% | |
| 67.72 | 67.96 | 67.08 | 67.56 | -0.53% | |
| 67.25 | 68.18 | 67.13 | 67.92 | +1.42% | |
| 67.66 | 67.90 | 66.42 | 66.97 | -1.14% | |
| 67.70 | 68.28 | 67.65 | 67.74 | +0.89% | |
| 68.01 | 68.11 | 67.08 | 67.14 | -1.60% | |
| 68.64 | 68.74 | 67.13 | 68.23 | -0.47% | |
| 70.06 | 70.28 | 68.37 | 68.55 | -1.86% | |
| 70.13 | 70.31 | 69.64 | 69.85 | -0.14% | |
| 70.80 | 71.10 | 69.84 | 69.95 | -1.07% | |
| 70.34 | 71.24 | 70.34 | 70.71 | +1.13% | |
| 69.12 | 70.19 | 69.03 | 69.92 | +1.35% | |
| 69.42 | 69.93 | 68.77 | 68.99 | -1.19% | |
| 69.85 | 70.41 | 69.18 | 69.82 | -0.04% | |
| 68.63 | 70.27 | 68.36 | 69.85 | +1.19% | |
| 70.17 | 70.43 | 68.84 | 69.03 | -1.90% | |
| 70.54 | 71.03 | 70.16 | 70.37 | +0.43% | |
| 69.10 | 70.29 | 68.88 | 70.07 | +1.71% | |
| 69.84 | 70.04 | 68.76 | 68.89 | -1.59% | |
| 69.44 | 70.11 | 69.05 | 70.00 | +1.08% | |
| 69.86 | 70.05 | 69.02 | 69.25 | -0.55% | |
| 70.46 | 70.91 | 69.42 | 69.63 | -1.43% | |
| 70.04 | 71.04 | 69.98 | 70.64 | +0.38% | |
| 69.65 | 71.44 | 69.55 | 70.37 | +2.24% | |
| 69.04 | 69.33 | 68.66 | 68.83 | -0.49% | |
| 69.34 | 69.50 | 68.52 | 69.17 | -0.17% | |
| 69.25 | 69.59 | 68.59 | 69.29 | -0.14% | |
| 68.60 | 69.47 | 68.23 | 69.39 | +0.65% | |
| 69.71 | 69.80 | 68.79 | 68.94 | -1.30% | |
| 68.28 | 70.07 | 68.15 | 69.85 | +1.69% | |
| 68.66 | 69.44 | 68.38 | 68.69 | +2.91% | |
| 66.44 | 66.96 | 66.20 | 66.75 | +0.17% | |
| 65.83 | 66.77 | 65.64 | 66.64 | +0.97% | |
| 64.75 | 66.01 | 64.47 | 66.00 | +0.23% | |
| 65.33 | 66.48 | 65.33 | 65.85 | +1.07% | |
| 64.56 | 65.54 | 64.10 | 65.15 | +2.42% | |
| 64.00 | 64.16 | 63.38 | 63.61 | +0.38% | |
| 64.04 | 64.24 | 63.21 | 63.37 | -1.71% | |
| 63.98 | 64.70 | 63.91 | 64.47 | -0.15% | |
| 65.00 | 65.27 | 63.98 | 64.57 | +0.36% | |
| 63.18 | 64.96 | 63.05 | 64.34 | +0.83% | |
| 64.09 | 65.23 | 63.76 | 63.81 | +1.22% | |
| 63.11 | 63.41 | 62.48 | 63.04 | -0.24% | |
| 62.26 | 63.63 | 61.80 | 63.19 | +0.91% | |
| 63.20 | 63.48 | 62.46 | 62.62 | -1.31% | |
| 64.05 | 64.44 | 63.14 | 63.45 | -0.02% | |
| 63.81 | 64.30 | 63.46 | 63.46 | +0.55% | |
| 63.92 | 64.24 | 62.96 | 63.11 | -0.55% | |
| 62.69 | 63.88 | 62.39 | 63.46 | -0.81% | |
| 64.24 | 64.62 | 63.37 | 63.98 | -1.14% | |
| 64.77 | 66.16 | 63.93 | 64.72 | -0.05% | |
| 64.12 | 65.23 | 62.44 | 64.75 | -0.25% | |
| 64.61 | 65.11 | 63.48 | 64.91 | -2.54% | |
| 66.74 | 67.22 | 65.87 | 66.60 | -1.33% | |
| 67.65 | 67.90 | 67.09 | 67.50 | +0.30% | |
| 66.08 | 67.78 | 65.47 | 67.30 | -0.68% | |
| 65.70 | 68.19 | 65.12 | 67.76 | +1.48% | |
| 68.90 | 69.28 | 66.16 | 66.77 | -5.14% | |
| 69.99 | 71.19 | 69.42 | 70.39 | +0.74% | |
| 69.37 | 70.05 | 68.84 | 69.87 | +1.75% | |
| 68.66 | 69.07 | 68.02 | 68.67 | -0.10% | |
| 71.72 | 72.12 | 68.21 | 68.74 | -4.39% | |
| 70.73 | 71.93 | 70.22 | 71.90 | +1.28% | |
| 71.00 | 71.20 | 70.33 | 70.99 | -0.55% | |
| 71.48 | 72.72 | 71.12 | 71.38 | -0.21% | |
| 71.37 | 72.35 | 71.01 | 71.53 | +0.35% | |
| 70.65 | 71.59 | 69.79 | 71.28 | +0.82% | |
| 72.31 | 72.78 | 69.68 | 70.70 | -1.55% | |
| 73.18 | 73.88 | 71.38 | 71.81 | -1.14% | |
| 73.25 | 73.70 | 71.97 | 72.64 | -1.06% | |
| 73.27 | 74.08 | 73.13 | 73.42 | -0.29% | |
| 72.94 | 74.00 | 72.79 | 73.63 | +1.84% | |
| 72.00 | 72.97 | 71.56 | 72.30 | -0.07% | |
| 71.72 | 73.24 | 71.71 | 72.35 | +1.56% | |
| 70.03 | 71.61 | 69.88 | 71.24 | +1.71% | |
| 68.82 | 70.45 | 68.60 | 70.04 | +1.79% | |
| 68.75 | 69.29 | 68.15 | 68.81 | -0.32% | |
| 68.18 | 69.05 | 67.82 | 69.03 | +1.84% | |
| 68.21 | 68.66 | 67.65 | 67.78 | -0.70% | |
| 68.12 | 68.52 | 67.72 | 68.26 | +0.49% | |
| 67.66 | 68.27 | 67.19 | 67.93 | +0.47% | |
| 69.64 | 69.75 | 67.45 | 67.61 | -3.32% | |
| 70.17 | 71.27 | 69.81 | 69.93 | -0.21% | |
| 67.62 | 70.37 | 67.52 | 70.08 | +4.66% | |
| 66.90 | 67.81 | 66.74 | 66.96 | -1.31% | |
| 68.11 | 68.47 | 67.76 | 67.85 | -0.57% | |
| 67.15 | 68.66 | 67.08 | 68.24 | +1.88% | |
| 66.19 | 67.21 | 65.84 | 66.98 | +1.12% | |
| 66.87 | 67.19 | 66.14 | 66.24 | -0.66% | |
| 66.89 | 67.22 | 66.33 | 66.68 | -1.19% | |
| 68.27 | 68.67 | 67.40 | 67.48 | -0.88% | |
| 66.50 | 68.63 | 66.40 | 68.08 | +1.99% | |
| 67.14 | 67.49 | 66.21 | 66.75 | -0.71% | |
| 66.34 | 67.36 | 66.04 | 67.23 | +1.01% | |
| 65.24 | 67.23 | 65.02 | 66.56 | +2.02% | |
| 64.91 | 65.59 | 64.06 | 65.24 | +0.66% | |
| 65.56 | 65.71 | 64.79 | 64.81 | -0.96% | |
| 66.03 | 66.03 | 65.39 | 65.44 | -0.76% | |
| 66.52 | 66.83 | 65.82 | 65.94 | -0.87% | |
| 66.71 | 66.89 | 66.23 | 66.52 | -0.31% | |
| 66.69 | 66.91 | 66.37 | 66.73 | +0.09% | |
| 67.01 | 67.35 | 66.64 | 66.67 | -0.71% | |
| 66.99 | 67.57 | 66.85 | 67.15 | -0.13% | |
| 67.31 | 67.86 | 66.90 | 67.24 | -0.36% | |
| 67.79 | 68.09 | 67.18 | 67.48 | +0.28% | |
| 66.99 | 68.00 | 66.99 | 67.29 | +0.43% | |
| 67.32 | 67.50 | 66.69 | 67.00 | -0.39% | |
| 67.58 | 67.88 | 66.96 | 67.26 | +0.27% | |
| 67.61 | 67.68 | 66.67 | 67.08 | -0.47% | |
| 66.73 | 67.98 | 66.73 | 67.40 | +0.52% | |
| 64.78 | 67.42 | 64.77 | 67.05 | +3.46% | |
| 64.75 | 65.76 | 64.75 | 64.81 | -0.20% | |
| 64.91 | 65.40 | 64.59 | 64.94 | +0.34% | |
| 64.65 | 65.01 | 64.50 | 64.72 | -0.23% | |
| 64.41 | 65.17 | 64.40 | 64.87 | +0.34% | |
| 63.42 | 64.76 | 63.39 | 64.65 | +2.08% | |
| 63.93 | 64.11 | 63.28 | 63.33 | -0.55% | |
| 62.63 | 63.99 | 62.54 | 63.68 | +1.10% | |
| 63.20 | 63.38 | 62.88 | 62.99 | -0.28% | |
| 63.23 | 63.71 | 63.08 | 63.17 | -0.38% | |
| 61.99 | 63.80 | 61.96 | 63.41 | +2.84% | |
| 61.52 | 61.95 | 61.09 | 61.66 | +0.08% | |
| 59.83 | 62.18 | 59.79 | 61.61 | +3.39% | |
| 60.39 | 61.17 | 59.42 | 59.59 | -0.33% | |
| 59.30 | 59.91 | 59.14 | 59.79 | +1.06% | |
| 58.38 | 59.62 | 58.20 | 59.16 | +0.90% | |
| 60.77 | 60.88 | 58.44 | 58.63 | -3.76% | |
| 60.38 | 61.03 | 60.00 | 60.92 | +0.21% | |
| 61.28 | 61.84 | 60.56 | 60.79 | -1.20% | |
| 61.54 | 62.45 | 61.50 | 61.53 | +0.13% | |
| 61.39 | 61.84 | 60.95 | 61.45 | +0.20% | |
| 61.29 | 61.71 | 60.78 | 61.33 | +0.52% | |
| 59.96 | 61.04 | 59.70 | 61.01 | +1.41% | |
| 60.37 | 60.80 | 59.82 | 60.16 | -0.66% | |
| 59.91 | 61.07 | 59.66 | 60.56 | +1.24% | |
| 59.66 | 60.05 | 59.12 | 59.82 | -0.53% | |
| 59.77 | 60.14 | 58.97 | 60.14 | +0.23% | |
| 59.50 | 60.08 | 58.93 | 60.00 | +0.23% | |
| 59.68 | 60.75 | 59.60 | 59.86 | +0.08% | |
| 60.57 | 61.35 | 59.44 | 59.81 | -1.82% | |
| 61.15 | 61.33 | 60.51 | 60.92 | -0.41% | |
| 61.69 | 61.95 | 60.99 | 61.17 | -0.08% | |
| 60.88 | 61.63 | 60.79 | 61.22 | +1.73% | |
| 60.43 | 60.71 | 59.75 | 60.18 | -0.43% | |
| 60.79 | 61.20 | 60.12 | 60.44 | -0.31% | |
| 60.29 | 60.86 | 60.09 | 60.63 | +0.15% | |
| 59.68 | 60.69 | 59.28 | 60.54 | +2.49% | |
| 58.87 | 59.26 | 58.05 | 59.07 | +1.60% | |
| 61.40 | 61.44 | 57.55 | 58.14 | -6.20% | |
| 63.76 | 63.81 | 61.65 | 61.98 | -2.26% | |
| 61.05 | 63.84 | 60.98 | 63.41 | +3.09% | |
| 61.22 | 61.59 | 60.60 | 61.51 | +2.19% | |
| 63.20 | 63.60 | 60.16 | 60.19 | -4.38% | |
| 63.34 | 63.45 | 62.57 | 62.95 | — |