KRE: SPDR S&P Regional Banking ETF

As of Tuesday, August 11th, 2026

$ 76.81

+0.78 +1.03%

Open: 76.11
High: 77.02
Low: 76.11
Volume: 8,297,494
Previous Close on Monday, August 10th, 2026

$ 76.03

-0.18 -0.24%

Open: 75.84
High: 76.33
Low: 75.48
Volume: 7,138,396

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 76.11 77.02 76.11 76.81 8,293,215 +0.78 +1.03
2026-08-10 75.84 76.33 75.48 76.03 7,138,396 -0.18 -0.24
2026-08-07 76.41 76.56 75.84 76.21 9,799,734 -0.28 -0.37
2026-08-06 77.80 78.01 76.42 76.49 13,597,913 -0.85 -1.10
2026-08-05 78.02 78.21 77.32 77.34 8,879,267 -0.50 -0.64
2026-08-04 77.06 78.35 76.87 77.84 13,643,110 +0.78 +1.01
2026-08-03 76.46 77.28 76.34 77.06 12,741,984 +1.00 +1.31
2026-07-31 76.06 76.46 75.29 76.06 12,035,467 +0.16 +0.21
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 78.21
On 2026-08-05		 75.48
On 2026-08-10		 -1.03 -1.32 78.21
On 2026-08-05		 75.48
On 2026-08-10		 -3.49 76.58
10D 78.35
On 2026-08-04		 75.29
On 2026-07-31		 0.02 0.03 78.35
On 2026-08-04		 75.48
On 2026-08-10		 -3.66 76.59
20D 78.35
On 2026-08-04		 73.95
On 2026-07-23		 1.80 2.40 78.10
On 2026-07-16		 73.95
On 2026-07-23		 -5.31 76.35
WTD 77.02
On 2026-08-11		 75.48
On 2026-08-10		 0.60 0.79 76.33
On 2026-08-10		 76.33
On 2026-08-10		 0.00 76.42
MTD 78.35
On 2026-08-04		 75.48
On 2026-08-10		 0.75 0.99 78.35
On 2026-08-04		 75.48
On 2026-08-10		 -3.66 76.83
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

113.06 +1.87 +1.68 2,520,013
MKTX

MarketAxess Holdings Inc.

162.53 +0.03 +0.02 980,175
ETN

Eaton Corporation PLC

459.29 +14.33 +3.22 1,805,047
IWB

iShares Russell 1000 ETF

422.02 -1.29 -0.30 416,594
KRE

SPDR S&P Regional Banking ETF

76.81 +0.78 +1.03 8,297,494