KRE: SPDR S&P Regional Banking ETF

As of Friday, December 1st, 2023

$ 47.46

+2.34 +5.19%

Open: 44.87
High: 47.59
Low: 44.65
Volume: 29,874,202
Previous Close on Thursday, November 30th, 2023

$ 45.12

+0.09 +0.20%

Open: 45.24
High: 45.55
Low: 44.79
Volume: 13,320,060

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 44.87 47.59 44.65 47.46 29,874,202 +2.34 +5.19
2023-11-30 45.24 45.55 44.79 45.12 13,320,060 +0.09 +0.20
2023-11-29 44.50 45.68 44.46 45.03 18,605,982 +0.92 +2.09
2023-11-28 44.06 44.19 43.51 44.11 9,484,152 -0.01 -0.02
2023-11-27 44.08 44.27 43.74 44.12 8,756,587 -0.28 -0.63
2023-11-24 44.35 44.59 44.10 44.40 4,333,804 +0.06 +0.14
2023-11-22 44.65 44.77 44.06 44.34 11,442,457 +0.19 +0.43
2023-11-21 44.91 45.03 44.09 44.15 11,891,386 -1.01 -2.24
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 47.59
On 2023-12-01		 43.51
On 2023-11-28		 3.06 6.89 45.68
On 2023-11-29		 44.79
On 2023-11-30		 -1.96 45.17
10D 47.59
On 2023-12-01		 43.51
On 2023-11-28		 2.93 6.58 45.47
On 2023-11-17		 43.51
On 2023-11-28		 -4.30 44.91
20D 47.59
On 2023-12-01		 40.35
On 2023-11-02		 7.63 19.16 43.90
On 2023-11-06		 40.76
On 2023-11-13		 -7.15 43.84
WTD 47.59
On 2023-12-01		 43.51
On 2023-11-28		 3.06 6.89 45.68
On 2023-11-29		 44.79
On 2023-11-30		 -1.96 45.17
MTD 47.59
On 2023-12-01		 44.65
On 2023-12-01		 2.34 5.19 -- -- -- 47.46
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29