State Street SPDR S&P Regional Banking ETF ( KRE) - Price History
Monthly price history for KRE (State Street SPDR S&P Regional Banking ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $74.86 | $74.86 |
| July 2026 | $76.06 | $76.06 |
| June 2026 | $74.85 | $74.85 |
| May 2026 | $69.21 | $69.61 |
| April 2026 | $69.44 | $69.85 |
| March 2026 | $64.77 | $65.15 |
| February 2026 | $66 | $66.77 |
| January 2026 | $68.02 | $68.81 |
| December 2025 | $64.06 | $64.81 |
| November 2025 | $61.88 | $62.99 |
| October 2025 | $58.94 | $60 |
| September 2025 | $62.18 | $63.30 |
| August 2025 | $63.96 | $65.51 |
| July 2025 | $58.64 | $60.06 |
| June 2025 | $57.98 | $59.39 |
| May 2025 | $55.15 | $56.88 |
| April 2025 | $52.48 | $54.13 |
| March 2025 | $55.12 | $56.85 |
| February 2025 | $59.79 | $62.07 |
| January 2025 | $61.80 | $64.16 |
| December 2024 | $58.13 | $60.35 |
| November 2024 | $64.80 | $67.73 |
| October 2024 | $56.40 | $58.95 |
| September 2024 | $54.15 | $56.60 |
| August 2024 | $54.96 | $57.83 |
| July 2024 | $55.39 | $58.28 |
| June 2024 | $46.66 | $49.10 |
| May 2024 | $46.04 | $48.85 |
| April 2024 | $44.31 | $47.02 |
| March 2024 | $47.38 | $50.28 |
| February 2024 | $45.01 | $48.14 |
| January 2024 | $46.47 | $49.70 |
| December 2023 | $49.02 | $52.43 |
| November 2023 | $41.84 | $45.12 |
| October 2023 | $36.79 | $39.67 |
| September 2023 | $38.74 | $41.77 |
| August 2023 | $40.97 | $44.56 |
| July 2023 | $44.76 | $48.69 |
| June 2023 | $37.54 | $40.83 |
| May 2023 | $35.49 | $38.97 |
| April 2023 | $38.85 | $42.66 |
| March 2023 | $39.94 | $43.86 |
| February 2023 | $55.59 | $61.56 |
| January 2023 | $56.10 | $62.12 |
| December 2022 | $53.05 | $58.74 |
| November 2022 | $57.85 | $64.52 |
| October 2022 | $57.34 | $63.95 |
| September 2022 | $52.79 | $58.88 |
| August 2022 | $55.79 | $62.59 |
| July 2022 | $56.85 | $63.78 |
| June 2022 | $51.78 | $58.09 |
| May 2022 | $56.94 | $64.27 |
| April 2022 | $54.79 | $61.84 |
| March 2022 | $61.04 | $68.90 |
| February 2022 | $65.50 | $74.28 |
| January 2022 | $63.13 | $71.60 |
| December 2021 | $62.47 | $70.85 |
| November 2021 | $61.20 | $69.81 |
| October 2021 | $62.16 | $70.91 |
| September 2021 | $59.39 | $67.75 |
| August 2021 | $57.45 | $65.89 |
| July 2021 | $54.56 | $62.57 |
| June 2021 | $57.14 | $65.53 |
| May 2021 | $61.32 | $70.69 |
| April 2021 | $59.33 | $68.39 |
| March 2021 | $57.55 | $66.34 |
| February 2021 | $55.48 | $64.26 |
| January 2021 | $46.94 | $54.37 |
| December 2020 | $44.85 | $51.95 |
| November 2020 | $40.77 | $47.60 |
| October 2020 | $35.25 | $41.15 |
| September 2020 | $30.56 | $35.68 |
| August 2020 | $32.79 | $38.65 |
| July 2020 | $31.88 | $37.58 |
| June 2020 | $32.57 | $38.39 |
| May 2020 | $32.10 | $38.18 |
| April 2020 | $32.06 | $38.13 |
| March 2020 | $27.40 | $32.59 |
| February 2020 | $39.51 | $47.51 |
| January 2020 | $45.07 | $54.19 |
| December 2019 | $48.45 | $58.25 |
| November 2019 | $46.47 | $56.22 |
| October 2019 | $44.55 | $53.90 |
| September 2019 | $43.63 | $52.79 |
| August 2019 | $41.17 | $50.12 |
| July 2019 | $45.30 | $55.14 |
| June 2019 | $43.89 | $53.43 |
| May 2019 | $40.99 | $50.22 |
| April 2019 | $45.55 | $55.80 |
| March 2019 | $41.91 | $51.34 |
| February 2019 | $45.99 | $56.61 |
| January 2019 | $43.03 | $52.96 |
| December 2018 | $38.01 | $46.79 |
| November 2018 | $44.99 | $55.76 |
| October 2018 | $43.56 | $53.99 |
| September 2018 | $47.94 | $59.42 |
| August 2018 | $50.72 | $63.15 |
| July 2018 | $49.40 | $61.51 |
| June 2018 | $48.99 | $61 |
| May 2018 | $50.55 | $63.18 |
| April 2018 | $49.32 | $61.64 |
| March 2018 | $48.32 | $60.39 |
| February 2018 | $49.06 | $61.52 |
| January 2018 | $49.69 | $62.30 |
| December 2017 | $46.94 | $58.85 |
| November 2017 | $47.12 | $59.33 |
| October 2017 | $45.36 | $57.11 |
| September 2017 | $45.08 | $56.76 |
| August 2017 | $41.15 | $52.02 |
| July 2017 | $43.10 | $54.48 |
| June 2017 | $43.47 | $54.95 |
| May 2017 | $40.85 | $51.83 |
| April 2017 | $42.60 | $54.05 |
| March 2017 | $43.04 | $54.61 |
| February 2017 | $45.15 | $57.46 |
| January 2017 | $43.53 | $55.40 |
| December 2016 | $43.67 | $55.57 |
| November 2016 | $41.03 | $52.41 |
| October 2016 | $34.28 | $43.79 |
| September 2016 | $33.09 | $42.27 |
| August 2016 | $33.52 | $43.02 |
| July 2016 | $31.25 | $40.10 |
| June 2016 | $29.92 | $38.40 |
| May 2016 | $32.29 | $41.65 |
| April 2016 | $31.28 | $40.35 |
| March 2016 | $29.18 | $37.64 |
| February 2016 | $27.06 | $35.07 |
| January 2016 | $28.29 | $36.66 |
| December 2015 | $32.35 | $41.92 |
| November 2015 | $35.04 | $45.65 |
| October 2015 | $32.87 | $42.83 |
| September 2015 | $31.60 | $41.18 |
| August 2015 | $31.38 | $41.07 |
| July 2015 | $33.33 | $43.62 |
| June 2015 | $33.74 | $44.16 |
| May 2015 | $32.07 | $42.14 |
| April 2015 | $31.28 | $41.11 |
| March 2015 | $31.07 | $40.83 |
| February 2015 | $30.48 | $40.21 |
| January 2015 | $27.94 | $36.85 |
| December 2014 | $30.85 | $40.70 |
| November 2014 | $29.91 | $39.65 |
| October 2014 | $30.23 | $40.08 |
| September 2014 | $28.56 | $37.86 |
| August 2014 | $29.26 | $38.95 |
| July 2014 | $28.87 | $38.43 |
| June 2014 | $30.29 | $40.32 |
| May 2014 | $28.65 | $38.29 |
| April 2014 | $28.80 | $38.49 |
| March 2014 | $30.96 | $41.38 |
| February 2014 | $29.76 | $39.89 |
| January 2014 | $28.54 | $38.25 |
| December 2013 | $30.30 | $40.61 |
| November 2013 | $29.69 | $39.96 |
| October 2013 | $27.76 | $37.37 |
| September 2013 | $26.49 | $35.65 |
| August 2013 | $25.98 | $35.12 |
| July 2013 | $27.22 | $36.80 |
| June 2013 | $25.06 | $33.88 |
| May 2013 | $24.17 | $32.82 |
| April 2013 | $22.87 | $31.05 |
| March 2013 | $23.42 | $31.79 |
| February 2013 | $22.30 | $30.37 |
| January 2013 | $21.90 | $29.83 |
| December 2012 | $20.54 | $27.97 |
| November 2012 | $20.09 | $27.58 |
| October 2012 | $20.35 | $27.94 |
| September 2012 | $20.86 | $28.64 |
| August 2012 | $20.16 | $27.79 |
| July 2012 | $19.52 | $26.91 |
| June 2012 | $19.86 | $27.38 |
| May 2012 | $19.23 | $26.63 |
| April 2012 | $20.27 | $28.07 |
| March 2012 | $20.56 | $28.47 |
| February 2012 | $19.35 | $26.89 |
| January 2012 | $18.57 | $25.81 |
| December 2011 | $17.57 | $24.41 |
| November 2011 | $16.88 | $23.60 |
| October 2011 | $16.78 | $23.46 |
| September 2011 | $13.81 | $19.31 |
| August 2011 | $15.69 | $22.06 |
| July 2011 | $17.62 | $24.78 |
| June 2011 | $18.10 | $25.45 |
| May 2011 | $18.34 | $25.89 |
| April 2011 | $18.94 | $26.74 |
| March 2011 | $18.87 | $26.63 |
| February 2011 | $18.86 | $26.70 |
| January 2011 | $18.46 | $26.13 |
| December 2010 | $18.68 | $26.45 |
| November 2010 | $15.85 | $22.52 |
| October 2010 | $15.95 | $22.67 |
| September 2010 | $16.12 | $22.91 |
| August 2010 | $14.80 | $21.12 |
| July 2010 | $16.65 | $23.77 |
| June 2010 | $16.18 | $23.09 |
| May 2010 | $17.60 | $25.21 |
| April 2010 | $19.49 | $27.92 |
| March 2010 | $18.30 | $26.22 |
| February 2010 | $17.07 | $24.53 |
| January 2010 | $16.75 | $24.07 |
| December 2009 | $15.48 | $22.25 |
| November 2009 | $14.60 | $21.03 |
| October 2009 | $14.13 | $20.34 |
| September 2009 | $14.81 | $21.32 |
| August 2009 | $14.65 | $21.20 |
| July 2009 | $14.39 | $20.82 |
| June 2009 | $12.60 | $18.24 |
| May 2009 | $13.72 | $19.99 |
| April 2009 | $14.32 | $20.86 |
| March 2009 | $13.19 | $19.22 |
| February 2009 | $12.38 | $18.20 |
| January 2009 | $14.10 | $20.74 |
| December 2008 | $19.83 | $29.16 |
| November 2008 | $19.75 | $29.66 |
| October 2008 | $21.91 | $32.90 |
| September 2008 | $23.64 | $35.50 |
| August 2008 | $21.20 | $32.10 |
| July 2008 | $19.99 | $30.27 |
| June 2008 | $17.59 | $26.63 |
| May 2008 | $21.68 | $33.02 |
| April 2008 | $22.61 | $34.43 |
| March 2008 | $23.08 | $35.14 |
| February 2008 | $22.49 | $34.25 |
| January 2008 | $25.43 | $38.73 |
| December 2007 | $24.35 | $37.08 |
| November 2007 | $25.63 | $40.06 |
| October 2007 | $26.94 | $42.10 |
| September 2007 | $28.17 | $44.03 |
| August 2007 | $28.25 | $44.60 |
| July 2007 | $26.37 | $41.64 |
| June 2007 | $29.06 | $45.88 |
| May 2007 | $29.78 | $47.58 |
| April 2007 | $29.51 | $47.15 |
| March 2007 | $30.12 | $48.12 |
| February 2007 | $30.44 | $48.92 |
| January 2007 | $30.72 | $49.36 |
| December 2006 | $31.19 | $50.12 |
| November 2006 | $30.74 | $49.62 |
| October 2006 | $30.23 | $48.80 |
| September 2006 | $30.25 | $48.84 |
| August 2006 | $30.10 | $48.97 |
| July 2006 | $29.88 | $48.62 |
| June 2006 | $29.62 | $48.19 |
KRE
Price: $74.86
52 week price:
Dividend Yield: 2.07%
5-year range yield:
Forward Dividend Yield: 2.23%
Payout Ratio: 27.16%
Dividend Per Share: 1.67 USD
Earnings Per Share: 5.27 USD
P/E Ratio: 12.80
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 5.3 million
Market Capitalization: 3.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 2.98%
DGR5: 2.48%
DGR10: 8.77%