KRE: SPDR S&P Regional Banking ETF

As of Wednesday, July 1st, 2026

$ 76.18

+1.33 +1.78%

Open: 74.84
High: 76.50
Low: 74.81
Volume: 16,522,503
Previous Close on Tuesday, June 30th, 2026

$ 74.85

+0.10 +0.13%

Open: 74.65
High: 75.00
Low: 74.24
Volume: 8,446,877

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 74.84 76.50 74.81 76.18 16,149,532 +1.33 +1.78
2026-06-30 74.65 75.00 74.24 74.85 8,446,877 +0.10 +0.13
2026-06-29 74.79 75.16 74.24 74.75 16,552,008 -0.42 -0.56
2026-06-26 74.94 75.31 74.50 75.17 10,195,957 +0.40 +0.53
2026-06-25 74.00 75.06 74.00 74.77 11,913,905 +0.80 +1.08
2026-06-24 73.13 74.13 73.12 73.97 14,152,922 +0.85 +1.16
2026-06-23 71.95 73.23 71.85 73.12 16,747,710 +1.13 +1.57
2026-06-22 71.33 72.30 71.33 71.99 15,592,538 +0.27 +0.38
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 76.50
On 2026-07-01		 74.00
On 2026-06-25		 2.21 2.99 75.31
On 2026-06-26		 74.24
On 2026-06-30		 -1.43 75.14
10D 76.50
On 2026-07-01		 70.53
On 2026-06-17		 3.69 5.09 72.93
On 2026-06-17		 71.33
On 2026-06-22		 -2.19 73.76
20D 76.50
On 2026-07-01		 67.81
On 2026-06-03		 6.64 9.55 74.27
On 2026-06-15		 70.53
On 2026-06-17		 -5.04 72.47
WTD 76.50
On 2026-07-01		 74.24
On 2026-06-30		 1.01 1.34 75.16
On 2026-06-29		 74.24
On 2026-06-30		 -1.23 75.26
MTD 76.50
On 2026-07-01		 74.81
On 2026-07-01		 1.33 1.78 -- -- -- 76.18
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

79.64 +0.10 +0.13 1,153,142
MKTX

MarketAxess Holdings Inc.

114.49 +1.00 +0.88 587,154
KRE

SPDR S&P Regional Banking ETF

76.18 +1.33 +1.78 16,522,503