MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KRE — State Street SPDR S&P Regional Banking ETF
NYSE ArcaState Street SPDR S&P Regional Banking ETF
$70.39
-0.39(-0.55%)
- O
- 70.78
- H
- 71.05
- L
- 69.92
- V
- 9.6M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$70.39
Period Return+31.45%
Period High$78.35
Period Low$53.01
Avg Daily Volume15.44M
Total Trading Days365
KRE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $70.78 | $71.05 | $69.92 | $70.39 | $-0.39 | -0.55% | 9,604,923 | $70.49 | $69.92 $71.05 |
| Oct 2, 2026 | $70.55 | $71.36 | $70.34 | $70.78 | +$0.83 | +1.19% | 18,663,897 | $70.80 | $70.34 $71.36 |
| Oct 1, 2026 | $69.06 | $70.01 | $67.97 | $69.95 | +$0.51 | +0.73% | 21,331,239 | $68.98 | $67.97 $70.01 |
| Sep 30, 2026 | $69.82 | $70.26 | $69.11 | $69.44 | $-0.39 | -0.56% | 22,328,629 | $69.49 | $69.11 $70.26 |
| Sep 29, 2026 | $70.66 | $70.98 | $69.45 | $69.83 | $-0.72 | -1.02% | 19,936,832 | $69.77 | $69.45 $70.98 |
| Sep 28, 2026 | $71.48 | $71.56 | $70.53 | $70.55 | $-1.00 | -1.40% | 16,103,044 | $70.83 | $70.53 $71.56 |
| Sep 25, 2026 | $71.22 | $71.93 | $71.16 | $71.55 | +$0.61 | +0.86% | 12,527,532 | $71.54 | $71.16 $71.93 |
| Sep 24, 2026 | $70.61 | $71.10 | $70.09 | $70.94 | +$0.56 | +0.80% | 16,290,091 | $70.68 | $70.09 $71.10 |
| Sep 23, 2026 | $71.02 | $71.38 | $70.36 | $70.38 | $-0.81 | -1.14% | 16,432,915 | $70.84 | $70.36 $71.38 |
| Sep 22, 2026 | $72.45 | $72.68 | $71.17 | $71.19 | $-0.80 | -1.11% | 16,647,331 | $71.67 | $71.17 $72.68 |
| Sep 21, 2026 | $72.59 | $72.87 | $71.97 | $71.99 | $-0.76 | -1.04% | 10,774,131 | $72.28 | $71.97 $72.87 |
| Sep 18, 2026 | $72.61 | $72.91 | $71.99 | $72.75 | +$0.01 | +0.01% | 11,632,724 | $72.42 | $71.99 $72.91 |
| Sep 17, 2026 | $73.53 | $73.79 | $72.57 | $72.74 | +$0.00 | +0.00% | 13,235,270 | $72.93 | $72.57 $73.79 |
| Sep 16, 2026 | $73.93 | $74.17 | $71.58 | $72.74 | $-1.31 | -1.77% | 25,939,818 | $72.80 | $71.58 $74.17 |
| Sep 15, 2026 | $74.08 | $74.73 | $73.74 | $74.05 | $-0.06 | -0.08% | 16,809,492 | $74.21 | $73.74 $74.73 |
| Sep 14, 2026 | $73.86 | $74.69 | $73.68 | $74.11 | +$0.21 | +0.28% | 15,455,158 | $74.23 | $73.68 $74.69 |
| Sep 11, 2026 | $74.54 | $74.85 | $73.13 | $73.90 | +$0.09 | +0.12% | 10,395,032 | $73.81 | $73.13 $74.85 |
| Sep 10, 2026 | $73.20 | $73.84 | $72.63 | $73.81 | +$0.36 | +0.49% | 10,245,508 | $73.26 | $72.63 $73.84 |
| Sep 9, 2026 | $73.62 | $74.17 | $73.12 | $73.45 | $-0.86 | -1.16% | 10,843,330 | $73.43 | $73.12 $74.17 |
| Sep 8, 2026 | $75.00 | $75.25 | $74.25 | $74.31 | $-0.96 | -1.28% | 9,578,578 | $74.61 | $74.25 $75.25 |
| Sep 4, 2026 | $74.58 | $75.50 | $74.46 | $75.27 | +$0.40 | +0.53% | 12,816,139 | $75.20 | $74.46 $75.50 |
| Sep 3, 2026 | $74.53 | $75.39 | $74.50 | $74.87 | +$0.63 | +0.85% | 10,600,767 | $74.91 | $74.50 $75.39 |
| Sep 2, 2026 | $72.99 | $74.73 | $72.94 | $74.24 | +$1.62 | +2.23% | 14,642,677 | $74.09 | $72.94 $74.73 |
| Sep 1, 2026 | $73.36 | $73.82 | $72.42 | $72.62 | $-0.94 | -1.28% | 14,081,360 | $72.89 | $72.42 $73.82 |
| Aug 31, 2026 | $74.15 | $74.22 | $73.45 | $73.56 | $-0.74 | -1.00% | 13,149,220 | $73.64 | $73.45 $74.22 |
| Aug 28, 2026 | $74.52 | $74.86 | $74.10 | $74.30 | $-0.05 | -0.07% | 13,411,834 | $74.37 | $74.10 $74.86 |
| Aug 27, 2026 | $73.94 | $74.44 | $73.46 | $74.35 | $-0.23 | -0.31% | 10,752,022 | $74.09 | $73.46 $74.44 |
| Aug 26, 2026 | $74.60 | $74.91 | $74.10 | $74.58 | +$0.25 | +0.34% | 5,158,629 | $74.67 | $74.10 $74.91 |
| Aug 25, 2026 | $74.81 | $75.05 | $74.17 | $74.33 | $-0.43 | -0.58% | 10,054,040 | $74.39 | $74.17 $75.05 |
| Aug 24, 2026 | $74.95 | $75.59 | $74.64 | $74.76 | $-0.10 | -0.13% | 7,806,941 | $74.99 | $74.64 $75.59 |