KRE: SPDR S&P Regional Banking ETF

As of Friday, April 26th, 2024

$ 48.19

-0.28 -0.58%

Open: 48.36
High: 48.89
Low: 48.16
Volume: 9,023,736
Previous Close on Thursday, April 25th, 2024

$ 48.47

-0.54 -1.10%

Open: 48.68
High: 48.82
Low: 47.81
Volume: 11,645,449

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 48.36 48.89 48.16 48.19 9,023,736 -0.28 -0.58
2024-04-25 48.68 48.82 47.81 48.47 11,645,449 -0.54 -1.10
2024-04-24 48.35 49.12 48.11 49.01 9,413,035 +0.26 +0.52
2024-04-23 48.14 49.06 47.87 48.76 12,829,965 +0.58 +1.19
2024-04-22 47.30 48.42 47.22 48.18 13,547,815 +0.86 +1.82
2024-04-19 45.83 47.37 45.74 47.32 15,227,530 +1.21 +2.62
2024-04-18 45.76 46.43 45.63 46.11 9,415,844 +0.28 +0.61
2024-04-17 46.32 46.49 45.74 45.83 10,501,660 +0.08 +0.17
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 49.12
On 2024-04-24		 47.22
On 2024-04-22		 0.87 1.84 49.12
On 2024-04-24		 47.81
On 2024-04-25		 -2.67 48.52
10D 49.12
On 2024-04-24		 45.46
On 2024-04-16		 1.67 3.59 47.45
On 2024-04-15		 45.46
On 2024-04-16		 -4.18 47.40
20D 50.40
On 2024-04-01		 45.46
On 2024-04-16		 -2.09 -4.16 50.40
On 2024-04-01		 45.46
On 2024-04-16		 -9.80 47.75
WTD 49.12
On 2024-04-24		 47.22
On 2024-04-22		 0.87 1.84 49.12
On 2024-04-24		 47.81
On 2024-04-25		 -2.67 48.52
MTD 50.40
On 2024-04-01		 45.46
On 2024-04-16		 -2.09 -4.16 50.40
On 2024-04-01		 45.46
On 2024-04-16		 -9.80 47.75
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

48.19 -0.28 -0.58 9,023,736