KRE: SPDR S&P Regional Banking ETF

As of Friday, December 12th, 2025

$ 67.08

-0.32 -0.47%

Open: 67.61
High: 67.68
Low: 66.67
Volume: 16,759,893
Previous Close on Thursday, December 11th, 2025

$ 67.40

+0.35 +0.52%

Open: 66.73
High: 67.98
Low: 66.73
Volume: 17,711,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 67.61 67.68 66.67 67.08 16,759,893 -0.32 -0.47
2025-12-11 66.73 67.98 66.73 67.40 17,711,842 +0.35 +0.52
2025-12-10 64.78 67.42 64.77 67.05 24,965,866 +2.24 +3.46
2025-12-09 64.75 65.76 64.75 64.81 10,716,176 -0.13 -0.20
2025-12-08 64.91 65.40 64.59 64.94 11,761,131 +0.22 +0.34
2025-12-05 64.65 65.01 64.50 64.72 11,023,612 -0.15 -0.23
2025-12-04 64.41 65.17 64.40 64.87 12,290,060 +0.22 +0.34
2025-12-03 63.42 64.76 63.39 64.65 13,954,497 +1.32 +2.08
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 67.98
On 2025-12-11		 64.59
On 2025-12-08		 2.36 3.65 67.98
On 2025-12-11		 66.67
On 2025-12-12		 -1.92 66.26
10D 67.98
On 2025-12-11		 62.54
On 2025-12-01		 4.09 6.49 67.98
On 2025-12-11		 66.67
On 2025-12-12		 -1.92 65.25
20D 67.98
On 2025-12-11		 58.20
On 2025-11-18		 6.29 10.35 61.03
On 2025-11-14		 58.20
On 2025-11-18		 -4.64 63.17
WTD 67.98
On 2025-12-11		 64.59
On 2025-12-08		 2.36 3.65 67.98
On 2025-12-11		 66.67
On 2025-12-12		 -1.92 66.26
MTD 67.98
On 2025-12-11		 62.54
On 2025-12-01		 4.09 6.49 67.98
On 2025-12-11		 66.67
On 2025-12-12		 -1.92 65.25
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

67.08 -0.32 -0.47 16,759,893