KRE: SPDR S&P Regional Banking ETF

As of Tuesday, April 22nd, 2025

$ 52.37

+1.63 +3.21%

Open: 51.09
High: 52.57
Low: 51.03
Volume: 12,698,017
Previous Close on Monday, April 21st, 2025

$ 50.74

-0.68 -1.32%

Open: 51.01
High: 51.16
Low: 50.21
Volume: 11,980,558

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 51.09 52.57 51.03 52.37 12,698,017 +1.63 +3.21
2025-04-21 51.01 51.16 50.21 50.74 11,980,558 -0.68 -1.32
2025-04-17 51.14 51.79 51.05 51.42 25,566,093 +0.46 +0.90
2025-04-16 50.71 51.44 50.29 50.96 18,701,895 -0.01 -0.02
2025-04-15 50.28 51.65 50.22 50.97 14,783,196 +0.85 +1.70
2025-04-14 50.01 50.33 48.83 50.12 15,256,548 +0.86 +1.75
2025-04-11 48.72 49.76 47.83 49.26 25,138,765 -0.14 -0.28
2025-04-10 51.11 51.34 47.95 49.40 30,963,762 -3.23 -6.14
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 52.57
On 2025-04-22		 50.21
On 2025-04-21		 2.25 4.49 51.79
On 2025-04-17		 50.21
On 2025-04-21		 -3.04 51.29
10D 53.37
On 2025-04-09		 47.22
On 2025-04-09		 3.10 6.29 53.37
On 2025-04-09		 47.83
On 2025-04-11		 -10.39 50.67
20D 59.16
On 2025-03-26		 47.06
On 2025-04-07		 -6.06 -10.37 59.16
On 2025-03-26		 47.06
On 2025-04-07		 -20.45 52.86
WTD 52.57
On 2025-04-22		 50.21
On 2025-04-21		 0.95 1.85 51.16
On 2025-04-21		 51.16
On 2025-04-21		 0.00 51.56
MTD 57.29
On 2025-04-02		 47.06
On 2025-04-07		 -4.48 -7.88 57.29
On 2025-04-02		 47.06
On 2025-04-07		 -17.85 51.34
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,278
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,356
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,508
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

52.37 +1.63 +3.21 12,698,017