KRE: SPDR S&P Regional Banking ETF

As of Monday, March 18th, 2024

$ 47.18

-0.68 -1.42%

Open: 47.50
High: 47.60
Low: 47.03
Volume: 7,757,632
Previous Close on Friday, March 15th, 2024

$ 47.86

+0.25 +0.53%

Open: 47.26
High: 48.32
Low: 47.26
Volume: 13,877,198
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 47.50 47.60 47.03 47.18 7,757,632 -0.68 -1.42
2024-03-15 47.26 48.32 47.26 47.86 13,877,198 +0.25 +0.53
2024-03-14 48.61 48.82 47.27 47.61 19,070,663 -1.27 -2.60
2024-03-13 48.79 49.47 48.60 48.88 7,639,426 +0.05 +0.10
2024-03-12 49.22 49.42 48.55 48.83 12,917,110 -0.49 -0.99
2024-03-11 49.39 49.73 49.08 49.32 11,140,392 -0.25 -0.50
2024-03-08 50.11 50.45 49.50 49.57 12,012,372 +0.04 +0.08
2024-03-07 50.07 50.50 49.38 49.53 14,642,099 +0.07 +0.14

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.47
On 2024-03-13
47.03
On 2024-03-18
-2.14 -4.34 49.47
On 2024-03-13
47.03
On 2024-03-18
-4.93 48.07
10D 50.50
On 2024-03-07
47.03
On 2024-03-18
-0.42 -0.88 50.50
On 2024-03-07
47.03
On 2024-03-18
-6.87 48.78
20D 50.50
On 2024-03-07
46.59
On 2024-03-01
-1.53 -3.14 50.50
On 2024-03-07
47.03
On 2024-03-18
-6.87 48.31
WTD 47.60
On 2024-03-18
47.03
On 2024-03-18
-0.68 -1.42 -- -- -- 47.18
MTD 50.50
On 2024-03-07
46.59
On 2024-03-01
-0.96 -1.99 50.50
On 2024-03-07
47.03
On 2024-03-18
-6.87 48.58
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

47.18 -0.68 -1.42 7,757,632