KRE: SPDR S&P Regional Banking ETF

As of Friday, September 11th, 2026

$ 73.90

+0.09 +0.12%

Open: 74.54
High: 74.85
Low: 73.13
Volume: 10,314,548
Previous Close on Thursday, September 10th, 2026

$ 73.81

+0.36 +0.49%

Open: 73.20
High: 73.84
Low: 72.63
Volume: 10,148,467

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 74.54 74.85 73.13 73.90 10,314,548 +0.09 +0.12
2026-09-10 73.20 73.84 72.63 73.81 10,148,467 +0.36 +0.49
2026-09-09 73.62 74.17 73.12 73.45 10,842,122 -0.86 -1.16
2026-09-08 75.00 75.25 74.25 74.31 9,578,437 -0.96 -1.28
2026-09-04 74.58 75.50 74.46 75.27 12,767,964 +0.40 +0.53
2026-09-03 74.53 75.39 74.50 74.87 10,417,662 +0.63 +0.85
2026-09-02 72.99 74.73 72.94 74.24 14,503,171 +1.62 +2.23
2026-09-01 73.36 73.82 72.42 72.62 13,924,401 -0.94 -1.28
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 75.50
On 2026-09-04		 72.63
On 2026-09-10		 -0.97 -1.30 75.50
On 2026-09-04		 72.63
On 2026-09-10		 -3.80 74.15
10D 75.50
On 2026-09-04		 72.42
On 2026-09-01		 -0.45 -0.61 75.50
On 2026-09-04		 72.63
On 2026-09-10		 -3.80 74.03
20D 78.24
On 2026-08-17		 72.42
On 2026-09-01		 -3.85 -4.95 78.24
On 2026-08-17		 72.42
On 2026-09-01		 -7.43 74.75
WTD 75.25
On 2026-09-08		 72.63
On 2026-09-10		 -1.37 -1.82 75.25
On 2026-09-08		 72.63
On 2026-09-10		 -3.48 73.87
MTD 75.50
On 2026-09-04		 72.42
On 2026-09-01		 0.34 0.46 75.50
On 2026-09-04		 72.63
On 2026-09-10		 -3.80 74.06
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

73.90 +0.09 +0.12 10,314,548