KRE: SPDR S&P Regional Banking ETF

As of Wednesday, April 29th, 2026

$ 69.03

-1.34 -1.90%

Open: 70.17
High: 70.43
Low: 68.84
Volume: 10,798,979
Previous Close on Tuesday, April 28th, 2026

$ 70.37

+0.30 +0.43%

Open: 70.54
High: 71.03
Low: 70.16
Volume: 12,117,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 70.17 70.43 68.84 69.03 10,798,979 -1.34 -1.90
2026-04-28 70.54 71.03 70.16 70.37 12,117,123 +0.30 +0.43
2026-04-27 69.10 70.29 68.88 70.07 11,106,609 +1.18 +1.71
2026-04-24 69.84 70.04 68.76 68.89 15,230,329 -1.11 -1.59
2026-04-23 69.44 70.11 69.05 70.00 17,324,157 +0.75 +1.08
2026-04-22 69.86 70.05 69.02 69.25 11,725,915 -0.38 -0.55
2026-04-21 70.46 70.91 69.42 69.63 14,148,244 -1.01 -1.43
2026-04-20 70.04 71.04 69.98 70.64 8,294,405 +0.27 +0.38
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 71.03
On 2026-04-28		 68.76
On 2026-04-24		 -0.22 -0.32 71.03
On 2026-04-28		 68.84
On 2026-04-29		 -3.08 69.67
10D 71.44
On 2026-04-17		 68.66
On 2026-04-16		 -0.14 -0.20 71.44
On 2026-04-17		 68.76
On 2026-04-24		 -3.75 69.71
20D 71.44
On 2026-04-17		 64.47
On 2026-04-02		 3.88 5.96 71.44
On 2026-04-17		 68.76
On 2026-04-24		 -3.75 68.88
WTD 71.03
On 2026-04-28		 68.84
On 2026-04-29		 0.14 0.20 71.03
On 2026-04-28		 68.84
On 2026-04-29		 -3.08 69.82
MTD 71.44
On 2026-04-17		 64.47
On 2026-04-02		 3.88 5.96 71.44
On 2026-04-17		 68.76
On 2026-04-24		 -3.75 68.88
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
GD

General Dynamics

338.73 +25.05 +7.99 3,543,349
AGG

iShares Core U.S. Aggregate Bond ETF

98.96 -0.44 -0.44 6,748,320
VOYA

Voya Financial Inc.

81.34 -0.31 -0.38 1,840,983
SBAC

SBA Communications Corporation

215.97 -1.62 -0.74 1,106,163
KRE

SPDR S&P Regional Banking ETF

69.03 -1.34 -1.90 10,798,979