KRE (SPDR S&P Regional Ba...) ETF Historical Data

As of Friday, August 8th, 2025

$ 59.56

+0.71 +1.21%

Open: 59.53
High: 59.75
Low: 58.90
Volume: 12,991,497
Previous Close on Thursday, August 7th, 2025

$ 58.85

-0.52 -0.88%

Open: 60.07
High: 60.09
Low: 58.65
Volume: 17,357,130
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
AIZ

Assurant Inc.

203.27 +1.46 +0.72 402,948
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

5.08 +0.03 +0.59 142,704
VXF

Vanguard Extended Market VIPERs ETF

196.60 -0.53 -0.27 334,664
NVAX

Novavax Inc.

8.37 -0.41 -4.67 9,957,846
KRE

SPDR S&P Regional Banking ETF

59.56 +0.71 +1.21 12,991,497