NYSEArca - Delayed Quote
USD
State Street SPDR S&P Regional Banking ETF (KRE)
75.27
+0.40
(+0.53%)
At close: September 4 at 4:00:00 PM EDT
74.86
-0.41
(-0.54%)
After hours: September 4 at 7:46:08 PM EDT
Trade KRE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
74.58
75.50
74.46
75.27
75.27
12,811,900
Sep 3, 2026
74.53
75.39
74.50
74.87
74.87
10,600,200
Sep 2, 2026
72.99
74.73
72.94
74.24
74.24
14,638,000
Sep 1, 2026
73.36
73.82
72.42
72.62
72.62
14,072,400
Aug 31, 2026
74.15
74.22
73.45
73.56
73.56
13,148,600
Aug 28, 2026
74.52
74.86
74.10
74.30
74.30
13,411,800
Aug 27, 2026
73.94
74.44
73.46
74.35
74.35
10,752,000
Aug 26, 2026
74.60
74.91
74.10
74.58
74.58
5,158,000
Aug 25, 2026
74.81
75.05
74.17
74.33
74.33
10,053,900
Aug 24, 2026
74.95
75.59
74.64
74.76
74.76
7,806,900
Aug 21, 2026
75.23
75.42
74.25
74.86
74.86
14,326,700
Aug 20, 2026
74.76
75.23
74.48
74.71
74.71
15,940,300
Aug 19, 2026
77.02
77.15
74.90
75.00
75.00
23,671,600
Aug 18, 2026
77.53
77.73
76.60
76.85
76.85
12,307,600
Aug 17, 2026
77.60
78.24
77.31
77.39
77.39
11,420,600
Aug 14, 2026
77.55
78.23
77.40
77.93
77.93
7,300,600
Aug 13, 2026
77.81
78.16
77.54
77.75
77.75
7,308,800
Aug 12, 2026
76.92
77.55
76.81
77.38
77.38
8,782,500
Aug 11, 2026
76.11
77.02
76.11
76.81
76.81
8,304,900
Aug 10, 2026
75.84
76.33
75.48
76.03
76.03
7,336,500
Aug 7, 2026
76.41
76.56
75.84
76.21
76.21
9,932,800
Aug 6, 2026
77.80
78.01
76.42
76.49
76.49
14,312,100
Aug 5, 2026
78.02
78.21
77.32
77.34
77.34
8,977,800
Aug 4, 2026
77.06
78.35
76.87
77.84
77.84
13,839,700
Aug 3, 2026
76.46
77.28
76.34
77.06
77.06
12,751,900
Jul 31, 2026
76.06
76.46
75.29
76.06
76.06
12,035,500
Jul 30, 2026
76.56
76.72
75.79
75.90
75.90
8,522,300
Jul 29, 2026
76.36
76.94
75.93
76.18
76.18
18,483,600
Jul 28, 2026
75.78
76.90
75.74
76.79
76.79
12,502,100
Jul 27, 2026
76.06
76.62
75.47
75.52
75.52
8,033,500
Jul 24, 2026
75.32
76.20
75.08
75.73
75.73
11,073,700
Jul 23, 2026
74.54
75.21
73.95
75.15
75.15
17,479,300
Jul 22, 2026
75.88
75.88
75.08
75.60
75.60
9,125,400
Jul 21, 2026
75.69
76.02
74.98
75.98
75.98
15,981,500
Jul 20, 2026
76.67
76.96
75.67
75.89
75.89
13,554,400
Jul 17, 2026
77.32
77.58
76.22
76.69
76.69
15,369,300
Jul 16, 2026
75.74
78.10
75.74
77.92
77.92
20,945,700
Jul 15, 2026
75.15
76.27
75.10
75.78
75.78
13,926,300
Jul 14, 2026
75.06
75.65
74.71
75.00
75.00
10,894,200
Jul 13, 2026
75.06
75.35
74.55
75.12
75.12
10,095,200
Jul 10, 2026
74.74
75.21
74.49
75.02
75.02
10,374,200
Jul 9, 2026
73.68
74.97
73.62
74.65
74.65
11,975,200
Jul 8, 2026
74.68
74.68
72.92
73.34
73.34
21,209,000
Jul 7, 2026
75.69
75.97
75.06
75.07
75.07
8,637,000
Jul 6, 2026
74.80
75.75
74.80
75.56
75.56
9,474,000
Jul 2, 2026
76.55
76.84
74.58
75.02
75.02
17,879,900
Jul 1, 2026
74.84
76.50
74.81
76.18
76.18
16,565,400
Jun 30, 2026
74.65
75.00
74.24
74.85
74.85
8,859,400
Jun 29, 2026
74.79
75.16
74.24
74.75
74.75
16,934,200
Jun 26, 2026
74.94
75.31
74.50
75.17
75.17
10,338,500
Jun 25, 2026
74.00
75.06
74.00
74.77
74.77
11,909,200
Jun 24, 2026
73.13
74.13
73.12
73.97
73.97
14,241,400
Jun 23, 2026
71.95
73.23
71.85
73.12
73.12
16,889,900
Jun 22, 2026
0.417
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
71.33
72.30
71.33
71.99
71.99
15,770,400
Jun 18, 2026
71.76
72.30
71.42
71.72
71.30
16,522,200
Jun 17, 2026
72.29
72.93
70.53
71.15
70.74
27,532,500
Jun 16, 2026
72.78
73.29
72.20
72.49
72.07
13,946,100
Jun 15, 2026
73.79
74.27
72.07
72.23
71.81
21,444,100
Jun 12, 2026
72.71
73.59
72.64
73.41
72.98
16,231,800
Jun 11, 2026
72.03
72.55
71.21
72.35
71.93
15,738,300
Jun 10, 2026
71.50
72.36
71.25
71.64
71.22
14,728,800
Jun 9, 2026
70.78
72.43
70.73
71.24
70.83
23,975,600
Jun 8, 2026
70.40
70.99
70.17
70.36
69.95
9,447,800
Jun 5, 2026
69.85
70.70
69.64
70.17
69.76
15,947,700
Jun 4, 2026
68.99
70.14
68.69
69.98
69.57
16,495,300
Jun 3, 2026
69.08
69.13
67.81
67.88
67.49
14,963,400
Jun 2, 2026
68.01
69.68
68.01
69.54
69.14
19,351,000
Jun 1, 2026
68.95
69.15
67.99
68.31
67.91
15,988,400
May 29, 2026
69.37
69.93
69.21
69.61
69.21
10,809,300
May 28, 2026
69.44
69.57
68.71
69.55
69.15
14,162,600
May 27, 2026
70.25
70.64
69.36
69.58
69.18
11,954,300
May 26, 2026
69.70
70.55
69.57
70.30
69.89
15,023,200
May 22, 2026
69.25
69.61
69.07
69.37
68.97
8,441,300
May 21, 2026
68.67
69.39
68.28
69.21
68.81
13,570,000
May 20, 2026
67.74
69.46
67.41
69.17
68.77
18,748,500
May 19, 2026
67.72
67.96
67.08
67.56
67.17
12,121,200
May 18, 2026
67.25
68.18
67.13
67.92
67.53
15,231,400
May 15, 2026
67.66
67.90
66.42
66.97
66.58
18,064,800
May 14, 2026
67.70
68.28
67.65
67.74
67.35
16,610,900
May 13, 2026
68.01
68.11
67.08
67.14
66.75
18,412,600
May 12, 2026
68.64
68.74
67.13
68.23
67.83
17,791,700
May 11, 2026
70.06
70.28
68.37
68.55
68.15
20,653,700
May 8, 2026
70.13
70.31
69.64
69.85
69.44
10,184,300
May 7, 2026
70.80
71.10
69.84
69.95
69.54
11,503,300
May 6, 2026
70.34
71.24
70.34
70.71
70.30
13,686,300
May 5, 2026
69.12
70.19
69.03
69.92
69.51
10,864,900
May 4, 2026
69.42
69.93
68.77
68.99
68.59
11,589,400
May 1, 2026
69.85
70.41
69.18
69.82
69.41
8,935,800
Apr 30, 2026
68.63
70.27
68.36
69.85
69.44
12,434,700
Apr 29, 2026
70.17
70.43
68.84
69.03
68.63
10,918,500
Apr 28, 2026
70.54
71.03
70.16
70.37
69.96
12,324,300
Apr 27, 2026
69.10
70.29
68.88
70.07
69.66
11,118,000
Apr 24, 2026
69.84
70.04
68.76
68.89
68.49
15,231,400
Apr 23, 2026
69.44
70.11
69.05
70.00
69.59
17,327,200
Apr 22, 2026
69.86
70.05
69.02
69.25
68.85
11,958,900
Apr 21, 2026
70.46
70.91
69.42
69.63
69.23
15,685,400
Apr 20, 2026
70.04
71.04
69.98
70.64
70.23
8,383,600
Apr 17, 2026
69.65
71.44
69.55
70.37
69.96
21,788,000
Apr 16, 2026
69.04
69.33
68.66
68.83
68.43
10,604,800
Apr 15, 2026
69.34
69.50
68.52
69.17
68.77
11,766,800
Apr 14, 2026
69.25
69.59
68.59
69.29
68.89
12,630,000
Apr 13, 2026
68.60
69.47
68.23
69.39
68.99
11,394,200
Apr 10, 2026
69.71
69.80
68.79
68.94
68.54
12,269,700
Apr 9, 2026
68.28
70.07
68.15
69.85
69.44
10,829,800
Apr 8, 2026
68.66
69.44
68.38
68.69
68.29
15,657,800
Apr 7, 2026
66.44
66.96
66.20
66.75
66.36
12,438,600
Apr 6, 2026
65.83
66.77
65.64
66.64
66.25
7,632,700
Apr 2, 2026
64.75
66.01
64.47
66.00
65.62
12,662,800
Apr 1, 2026
65.33
66.48
65.33
65.85
65.47
17,438,600
Mar 31, 2026
64.56
65.54
64.10
65.15
64.77
27,206,100
Mar 30, 2026
64.00
64.16
63.38
63.61
63.24
15,385,000
Mar 27, 2026
64.04
64.24
63.21
63.37
63.00
16,353,800
Mar 26, 2026
63.98
64.70
63.91
64.47
64.10
14,882,300
Mar 25, 2026
65.00
65.27
63.98
64.57
64.19
12,708,100
Mar 24, 2026
63.18
64.96
63.05
64.34
63.97
16,607,600
Mar 23, 2026
0.364
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
64.09
65.23
63.76
63.81
63.44
28,541,300
Mar 20, 2026
63.11
63.41
62.48
63.04
62.31
22,342,800
Mar 19, 2026
62.26
63.63
61.80
63.19
62.46
25,860,100
Mar 18, 2026
63.20
63.48
62.46
62.62
61.90
19,568,200
Mar 17, 2026
64.05
64.44
63.14
63.45
62.72
16,119,300
Mar 16, 2026
63.81
64.30
63.46
63.46
62.73
14,125,600
Mar 13, 2026
63.92
64.24
62.96
63.11
62.38
20,830,900
Mar 12, 2026
62.69
63.88
62.39
63.46
62.73
23,233,700
Mar 11, 2026
64.24
64.62
63.37
63.98
63.24
27,143,000
Mar 10, 2026
64.77
66.16
63.93
64.72
63.97
28,615,600
Mar 9, 2026
64.12
65.23
62.44
64.75
64.00
30,237,200
Mar 6, 2026
64.61
65.11
63.48
64.91
64.16
28,394,400
Mar 5, 2026
66.74
67.22
65.87
66.60
65.83
16,385,100
Mar 4, 2026
67.65
67.90
67.09
67.50
66.72
16,123,900
Mar 3, 2026
66.08
67.78
65.47
67.30
66.52
29,243,300
Mar 2, 2026
65.70
68.19
65.12
67.76
66.98
27,421,900
Feb 27, 2026
68.90
69.28
66.16
66.77
66.00
44,564,800
Feb 26, 2026
69.99
71.19
69.42
70.39
69.58
17,720,800
Feb 25, 2026
69.37
70.05
68.84
69.87
69.06
17,003,200
Feb 24, 2026
68.66
69.07
68.02
68.67
67.88
25,074,300
Feb 23, 2026
71.72
72.12
68.21
68.74
67.95
37,199,400
Feb 20, 2026
70.73
71.93
70.22
71.90
71.07
19,218,700
Feb 19, 2026
71.00
71.20
70.33
70.99
70.17
11,901,900
Feb 18, 2026
71.48
72.72
71.12
71.38
70.56
16,352,100
Feb 17, 2026
71.37
72.35
71.01
71.53
70.70
12,937,900
Feb 13, 2026
70.65
71.59
69.79
71.28
70.46
18,907,500
Feb 12, 2026
72.31
72.78
69.68
70.70
69.88
29,964,600
Feb 11, 2026
73.18
73.88
71.38
71.81
70.98
20,794,900
Feb 10, 2026
73.25
73.70
71.97
72.64
71.80
21,532,400
Feb 9, 2026
73.27
74.08
73.13
73.42
72.57
16,732,200
Feb 6, 2026
72.94
74.00
72.79
73.63
72.78
17,275,900
Feb 5, 2026
72.00
72.97
71.56
72.30
71.46
31,300,000
Feb 4, 2026
71.72
73.24
71.71
72.35
71.51
29,006,100
Feb 3, 2026
70.03
71.61
69.88
71.24
70.42
33,101,600
Feb 2, 2026
68.82
70.45
68.60
70.04
69.23
18,364,700
Jan 30, 2026
68.75
69.29
68.15
68.81
68.01
14,836,100
Jan 29, 2026
68.18
69.05
67.82
69.03
68.23
15,623,600
Jan 28, 2026
68.21
68.66
67.65
67.78
67.00
14,059,500
Jan 27, 2026
68.12
68.52
67.72
68.26
67.47
11,458,200
Jan 26, 2026
67.66
68.27
67.19
67.93
67.15
16,350,300
Jan 23, 2026
69.64
69.75
67.45
67.61
66.83
27,784,000
Jan 22, 2026
70.17
71.27
69.81
69.93
69.12
19,220,800
Jan 21, 2026
67.62
70.37
67.52
70.08
69.27
29,438,400
Jan 20, 2026
66.90
67.81
66.74
66.96
66.19
18,387,500
Jan 16, 2026
68.11
68.47
67.76
67.85
67.07
14,681,500
Jan 15, 2026
67.15
68.66
67.08
68.24
67.45
15,840,700
Jan 14, 2026
66.19
67.21
65.84
66.98
66.21
13,337,400
Jan 13, 2026
66.87
67.19
66.14
66.24
65.47
13,611,800
Jan 12, 2026
66.89
67.22
66.33
66.68
65.91
16,710,600
Jan 9, 2026
68.27
68.67
67.40
67.48
66.70
14,238,000
Jan 8, 2026
66.50
68.63
66.40
68.08
67.29
23,176,800
Jan 7, 2026
67.14
67.49
66.21
66.75
65.98
12,751,600
Jan 6, 2026
66.34
67.36
66.04
67.23
66.45
11,816,200
Jan 5, 2026
65.24
67.23
65.02
66.56
65.79
20,130,900
Jan 2, 2026
64.91
65.59
64.06
65.24
64.49
14,549,300
Dec 31, 2025
65.56
65.71
64.79
64.81
64.06
9,961,200
Dec 30, 2025
66.03
66.03
65.39
65.44
64.68
9,126,100
Dec 29, 2025
66.52
66.83
65.82
65.94
65.18
8,210,200
Dec 26, 2025
66.71
66.89
66.23
66.52
65.75
5,779,700
Dec 24, 2025
66.69
66.91
66.37
66.73
65.96
3,480,600
Dec 23, 2025
67.01
67.35
66.64
66.67
65.90
8,856,100
Dec 22, 2025
0.418
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
66.99
67.57
66.85
67.15
66.37
9,710,200
Dec 19, 2025
67.31
67.86
66.90
67.24
66.05
16,429,700
Dec 18, 2025
67.79
68.09
67.18
67.48
66.29
12,901,100
Dec 17, 2025
66.99
68.00
66.99
67.29
66.10
12,835,300
Dec 16, 2025
67.32
67.50
66.69
67.00
65.81
11,295,800
Dec 15, 2025
67.58
67.88
66.96
67.26
66.07
10,912,100
Dec 12, 2025
67.61
67.68
66.67
67.08
65.89
16,895,100
Dec 11, 2025
66.73
67.98
66.73
67.40
66.21
18,679,300
Dec 10, 2025
64.78
67.42
64.77
67.05
65.86
25,015,200
Dec 9, 2025
64.75
65.76
64.75
64.81
63.66
10,742,900
Dec 8, 2025
64.91
65.40
64.59
64.94
63.79
11,987,900
Dec 5, 2025
64.65
65.01
64.50
64.72
63.57
11,026,700
Dec 4, 2025
64.41
65.17
64.40
64.87
63.72
12,334,200
Dec 3, 2025
63.42
64.76
63.39
64.65
63.51
13,960,800
Dec 2, 2025
63.93
64.11
63.28
63.33
62.21
10,015,400
Dec 1, 2025
62.63
63.99
62.54
63.68
62.55
12,220,500
Nov 28, 2025
63.20
63.38
62.88
62.99
61.88
6,876,100
Nov 26, 2025
63.23
63.71
63.08
63.17
62.05
12,113,900
Nov 25, 2025
61.99
63.80
61.96
63.41
62.29
20,303,000
Nov 24, 2025
61.52
61.95
61.09
61.66
60.57
14,719,600
Nov 21, 2025
59.83
62.18
59.79
61.61
60.52
28,254,700
Nov 20, 2025
60.39
61.17
59.42
59.59
58.54
20,521,300
Nov 19, 2025
59.30
59.91
59.14
59.79
58.73
11,139,400
Nov 18, 2025
58.38
59.62
58.20
59.16
58.11
18,214,400
Nov 17, 2025
60.77
60.88
58.44
58.63
57.59
17,610,200
Nov 14, 2025
60.38
61.03
60.00
60.92
59.84
13,284,800
Nov 13, 2025
61.28
61.84
60.56
60.79
59.71
14,219,900
Nov 12, 2025
61.54
62.45
61.50
61.53
60.44
10,978,200
Nov 11, 2025
61.39
61.84
60.95
61.45
60.36
9,358,200
Nov 10, 2025
61.29
61.71
60.78
61.33
60.24
12,277,400
Nov 7, 2025
59.96
61.04
59.70
61.01
59.93
17,479,800
Nov 6, 2025
60.37
60.80
59.82
60.16
59.10
15,677,900
Nov 5, 2025
59.91
61.07
59.66
60.56
59.49
18,169,000
Nov 4, 2025
59.66
60.05
59.12
59.82
58.76
13,954,900
Nov 3, 2025
59.77
60.14
58.97
60.14
59.08
12,230,100
Oct 31, 2025
59.50
60.08
58.93
60.00
58.94
16,574,700
Oct 30, 2025
59.68
60.75
59.60
59.86
58.80
18,999,100
Oct 29, 2025
60.57
61.35
59.44
59.81
58.75
24,234,100
Oct 28, 2025
61.15
61.33
60.51
60.92
59.84
12,148,600
Oct 27, 2025
61.69
61.95
60.99
61.17
60.09
14,032,900
Oct 24, 2025
60.88
61.63
60.79
61.22
60.14
17,352,800
Oct 23, 2025
60.43
60.71
59.75
60.18
59.11
18,256,000
Oct 22, 2025
60.79
61.20
60.12
60.44
59.37
20,878,500
Oct 21, 2025
60.29
60.86
60.09
60.63
59.56
15,486,800
Oct 20, 2025
59.68
60.69
59.28
60.54
59.47
27,836,200
Oct 17, 2025
58.87
59.26
58.05
59.07
58.02
44,523,800
Oct 16, 2025
61.40
61.44
57.55
58.14
57.11
70,671,400
Oct 15, 2025
63.76
63.81
61.65
61.98
60.88
27,305,900
Oct 14, 2025
61.05
63.84
60.98
63.41
62.29
22,970,900
Oct 13, 2025
61.22
61.59
60.60
61.51
60.42
15,050,800
Oct 10, 2025
63.20
63.60
60.16
60.19
59.12
26,286,300
Oct 9, 2025
63.34
63.45
62.57
62.95
61.84
16,841,800
Oct 8, 2025
63.89
63.95
63.16
63.24
62.12
16,138,100
Oct 7, 2025
64.24
64.62
63.50
63.63
62.50
11,795,800
Oct 6, 2025
64.25
65.02
63.40
64.09
62.96
27,400,000
Oct 3, 2025
62.97
63.91
62.97
63.45
62.33
15,656,300
Oct 2, 2025
62.92
63.21
62.31
62.82
61.71
13,570,800
Oct 1, 2025
63.07
63.26
62.35
62.97
61.86
9,570,300
Sep 30, 2025
63.63
63.89
62.45
63.30
62.18
15,262,900
Sep 29, 2025
64.47
64.53
63.13
63.57
62.44
11,305,100
Sep 26, 2025
64.14
64.66
63.68
64.19
63.05
11,258,600
Sep 25, 2025
63.71
64.10
63.20
63.89
62.76
12,341,000
Sep 24, 2025
64.28
64.54
63.59
63.93
62.80
9,909,900
Sep 23, 2025
64.33
65.30
63.93
64.06
62.93
17,723,800
Sep 22, 2025
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2025
64.65
64.96
63.75
64.14
63.00
16,841,600
Sep 19, 2025
66.05
66.20
65.10
65.34
63.79
19,019,200
Sep 18, 2025
64.81
66.19
64.50
66.17
64.60
20,046,400
Sep 17, 2025
64.05
65.92
63.80
64.45
62.92
32,906,300
Sep 16, 2025
64.28
64.35
62.98
63.69
62.18
16,880,900
Sep 15, 2025
65.14
65.34
64.20
64.36
62.83
18,494,900
Sep 12, 2025
65.06
65.40
64.69
64.99
63.45
11,718,100
Sep 11, 2025
64.95
65.36
64.49
65.21
63.66
14,249,700
Sep 10, 2025
64.95
65.39
64.65
64.92
63.38
12,929,200
Sep 9, 2025
65.47
65.73
64.67
64.85
63.31
15,865,100
Sep 8, 2025
65.55
65.63
64.57
65.52
63.97
14,154,700
Sep 5, 2025
66.35
66.97
65.03
65.45
63.90
18,913,300
