KRE: SPDR S&P Regional Banking ETF

As of Wednesday, July 29th, 2026

$ 76.18

-0.61 -0.79%

Open: 76.36
High: 76.94
Low: 75.93
Volume: 18,428,588
Previous Close on Tuesday, July 28th, 2026

$ 76.79

+1.27 +1.68%

Open: 75.78
High: 76.90
Low: 75.74
Volume: 12,402,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 76.36 76.94 75.93 76.18 18,426,835 -0.61 -0.79
2026-07-28 75.78 76.90 75.74 76.79 12,402,799 +1.27 +1.68
2026-07-27 76.06 76.62 75.47 75.52 7,905,521 -0.21 -0.28
2026-07-24 75.32 76.20 75.08 75.73 11,073,692 +0.58 +0.77
2026-07-23 74.54 75.21 73.95 75.15 17,160,314 -0.45 -0.60
2026-07-22 75.88 75.88 75.08 75.60 9,117,775 -0.38 -0.50
2026-07-21 75.69 76.02 74.98 75.98 14,774,153 +0.09 +0.12
2026-07-20 76.67 76.96 75.67 75.89 13,393,620 -0.80 -1.04
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 76.94
On 2026-07-29		 73.95
On 2026-07-23		 0.58 0.77 75.21
On 2026-07-23		 75.21
On 2026-07-23		 0.00 75.87
10D 78.10
On 2026-07-16		 73.95
On 2026-07-23		 0.40 0.53 78.10
On 2026-07-16		 73.95
On 2026-07-23		 -5.31 76.15
20D 78.10
On 2026-07-16		 72.92
On 2026-07-08		 1.33 1.78 78.10
On 2026-07-16		 73.95
On 2026-07-23		 -5.31 75.61
WTD 76.94
On 2026-07-29		 75.47
On 2026-07-27		 0.45 0.59 76.62
On 2026-07-27		 76.62
On 2026-07-27		 0.00 76.16
MTD 78.10
On 2026-07-16		 72.92
On 2026-07-08		 1.33 1.78 78.10
On 2026-07-16		 73.95
On 2026-07-23		 -5.31 75.61
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

43.40 -0.66 -1.50 1,382,276
MMM

3M Company

177.95 -4.53 -2.48 4,783,753
WHR

Whirlpool Corp

38.45 -0.03 -0.08 2,303,034
IFF

International Flavors & Fragrances Inc.

79.63 +0.38 +0.48 1,912,931
KRE

SPDR S&P Regional Banking ETF

76.18 -0.61 -0.79 18,428,588