KRE: SPDR S&P Regional Banking ETF

As of Monday, May 6th, 2024

$ 50.04

+0.39 +0.79%

Open: 50.00
High: 50.34
Low: 49.69
Volume: 10,071,542
Previous Close on Friday, May 3rd, 2024

$ 49.65

+0.63 +1.29%

Open: 49.80
High: 50.21
Low: 49.48
Volume: 14,917,428

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 50.00 50.34 49.69 50.04 10,071,537 +0.39 +0.79
2024-05-03 49.80 50.21 49.48 49.65 14,917,428 +0.63 +1.29
2024-05-02 48.82 49.07 48.36 49.02 12,453,881 +0.79 +1.64
2024-05-01 47.46 49.26 47.46 48.23 26,024,681 +1.21 +2.57
2024-04-30 47.47 47.76 46.98 47.02 12,556,407 -0.75 -1.57
2024-04-29 48.21 48.57 47.70 47.77 15,275,325 -0.42 -0.87
2024-04-26 48.36 48.89 48.16 48.19 9,023,736 -0.28 -0.58
2024-04-25 48.68 48.82 47.81 48.47 11,645,449 -0.54 -1.10
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50.34
On 2024-05-06		 46.98
On 2024-04-30		 2.27 4.75 49.26
On 2024-05-01		 48.36
On 2024-05-02		 -1.82 48.79
10D 50.34
On 2024-05-06		 46.98
On 2024-04-30		 1.86 3.86 49.12
On 2024-04-24		 46.98
On 2024-04-30		 -4.35 48.62
20D 50.34
On 2024-05-06		 45.46
On 2024-04-16		 1.01 2.06 49.51
On 2024-04-09		 45.46
On 2024-04-16		 -8.18 47.77
WTD 50.34
On 2024-05-06		 49.69
On 2024-05-06		 0.39 0.79 -- -- -- 50.04
MTD 50.34
On 2024-05-06		 47.46
On 2024-05-01		 3.02 6.42 49.26
On 2024-05-01		 48.36
On 2024-05-02		 -1.82 49.24
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

50.04 +0.39 +0.79 10,071,542