State Street SPDR S&P Regional Banking ETF (KRE)
74.28
-0.30
(-0.40%)
USD |
NYSEARCA |
Aug 27, 14:28
KRE Price : 74.28 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 74.60 | 74.90 | 74.10 | 74.58 | 5.159M |
| Aug 25, 2026 | 74.81 | 75.04 | 74.17 | 74.33 | 10.05M |
| Aug 24, 2026 | 74.94 | 75.58 | 74.64 | 74.76 | 7.807M |
| Aug 21, 2026 | 75.23 | 75.42 | 74.24 | 74.86 | 14.33M |
| Aug 20, 2026 | 74.76 | 75.22 | 74.48 | 74.71 | 15.94M |
| Aug 19, 2026 | 77.02 | 77.15 | 74.90 | 75.00 | 23.67M |
| Aug 18, 2026 | 77.52 | 77.73 | 76.60 | 76.85 | 12.31M |
| Aug 17, 2026 | 77.60 | 78.24 | 77.31 | 77.39 | 11.42M |
| Aug 14, 2026 | 77.55 | 78.23 | 77.40 | 77.93 | 7.301M |
| Aug 13, 2026 | 77.81 | 78.16 | 77.54 | 77.75 | 7.309M |
| Aug 12, 2026 | 76.92 | 77.54 | 76.80 | 77.38 | 8.782M |
| Aug 11, 2026 | 76.11 | 77.02 | 76.11 | 76.81 | 8.305M |
| Aug 10, 2026 | 75.84 | 76.33 | 75.48 | 76.03 | 7.337M |
| Aug 07, 2026 | 76.41 | 76.56 | 75.84 | 76.21 | 9.933M |
| Aug 06, 2026 | 77.80 | 78.01 | 76.42 | 76.49 | 14.31M |
| Aug 05, 2026 | 78.02 | 78.21 | 77.32 | 77.34 | 8.978M |
| Aug 04, 2026 | 77.06 | 78.35 | 76.86 | 77.84 | 13.84M |
| Aug 03, 2026 | 76.46 | 77.28 | 76.34 | 77.06 | 12.75M |
| Jul 31, 2026 | 76.06 | 76.46 | 75.29 | 76.06 | 12.04M |
| Jul 30, 2026 | 76.56 | 76.72 | 75.79 | 75.90 | 8.523M |
| Jul 29, 2026 | 76.36 | 76.94 | 75.92 | 76.18 | 18.49M |
| Jul 28, 2026 | 75.78 | 76.90 | 75.74 | 76.79 | 12.50M |
| Jul 27, 2026 | 76.06 | 76.62 | 75.46 | 75.52 | 8.035M |
| Jul 24, 2026 | 75.32 | 76.20 | 75.08 | 75.73 | 11.07M |
| Jul 23, 2026 | 74.54 | 75.21 | 73.95 | 75.15 | 17.48M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median