KRE: SPDR S&P Regional Banking ETF

As of Monday, August 31st, 2026

$ 73.56

-0.74 -1.00%

Open: 74.15
High: 74.22
Low: 73.45
Volume: 12,853,013
Previous Close on Friday, August 28th, 2026

$ 74.30

-0.05 -0.07%

Open: 74.52
High: 74.86
Low: 74.10
Volume: 13,398,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 74.15 74.22 73.45 73.56 12,851,177 -0.74 -1.00
2026-08-28 74.52 74.86 74.10 74.30 13,398,951 -0.05 -0.07
2026-08-27 73.94 74.44 73.46 74.35 10,751,179 -0.23 -0.31
2026-08-26 74.60 74.91 74.10 74.58 5,011,051 +0.25 +0.34
2026-08-25 74.81 75.05 74.17 74.33 9,867,969 -0.43 -0.58
2026-08-24 74.95 75.59 74.64 74.76 7,427,600 -0.10 -0.13
2026-08-21 75.23 75.42 74.25 74.86 14,293,787 +0.15 +0.20
2026-08-20 74.76 75.23 74.48 74.71 15,018,115 -0.29 -0.39
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 75.05
On 2026-08-25		 73.45
On 2026-08-31		 -1.20 -1.61 75.05
On 2026-08-25		 73.45
On 2026-08-31		 -2.13 74.22
10D 77.73
On 2026-08-18		 73.45
On 2026-08-31		 -3.83 -4.95 77.73
On 2026-08-18		 73.45
On 2026-08-31		 -5.51 74.73
20D 78.35
On 2026-08-04		 73.45
On 2026-08-31		 -3.50 -4.54 78.35
On 2026-08-04		 73.45
On 2026-08-31		 -6.25 75.92
WTD 74.22
On 2026-08-31		 73.45
On 2026-08-31		 -0.74 -1.00 -- -- -- 73.56
MTD 78.35
On 2026-08-04		 73.45
On 2026-08-31		 -2.50 -3.29 78.35
On 2026-08-04		 73.45
On 2026-08-31		 -6.25 75.98
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CUBE

CubeSmart

39.72 -0.30 -0.75 4,299,868
TFI

SPDR Barclays Capital Municipal Bond ETF

44.66 -0.04 -0.09 320,165
XAR

SPDR S&P Aerospace & Defense ETF

256.52 -5.27 -2.01 236,747
LRCX

Lam Research Corp.

301.49 -0.41 -0.14 6,881,543
KRE

SPDR S&P Regional Banking ETF

73.56 -0.74 -1.00 12,853,013