KRE: SPDR S&P Regional Banking ETF

As of Friday, July 26th, 2024

$ 59.23

+1.01 +1.73%

Open: 58.60
High: 59.41
Low: 58.50
Volume: 19,102,779
Previous Close on Thursday, July 25th, 2024

$ 58.22

+1.46 +2.57%

Open: 56.73
High: 58.91
Low: 56.53
Volume: 21,625,097

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 58.60 59.41 58.50 59.23 19,102,779 +1.01 +1.73
2024-07-25 56.73 58.91 56.53 58.22 21,625,097 +1.46 +2.57
2024-07-24 57.53 58.32 56.76 56.76 19,677,231 -1.06 -1.83
2024-07-23 56.43 58.26 56.33 57.82 20,351,878 +0.89 +1.56
2024-07-22 55.79 57.14 55.10 56.93 20,276,144 +0.94 +1.68
2024-07-19 55.70 56.77 55.38 55.99 15,744,471 +0.28 +0.50
2024-07-18 56.24 57.64 55.38 55.71 30,571,915 -1.03 -1.82
2024-07-17 55.14 57.10 55.12 56.74 24,427,213 +0.68 +1.21
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 59.41
On 2024-07-26		 55.10
On 2024-07-22		 3.24 5.79 57.14
On 2024-07-22		 57.14
On 2024-07-22		 0.00 57.79
10D 59.41
On 2024-07-26		 52.84
On 2024-07-15		 7.14 13.71 57.64
On 2024-07-18		 55.10
On 2024-07-22		 -4.41 56.71
20D 59.41
On 2024-07-26		 47.67
On 2024-07-09		 11.60 24.35 57.64
On 2024-07-18		 55.10
On 2024-07-22		 -4.41 53.09
WTD 59.41
On 2024-07-26		 55.10
On 2024-07-22		 3.24 5.79 57.14
On 2024-07-22		 57.14
On 2024-07-22		 0.00 57.79
MTD 59.41
On 2024-07-26		 47.67
On 2024-07-09		 10.13 20.63 57.64
On 2024-07-18		 55.10
On 2024-07-22		 -4.41 53.30
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

59.23 +1.01 +1.73 19,102,779