KRE: SPDR S&P Regional Banking ETF

As of Wednesday, June 18th, 2025

$ 56.53

+0.74 +1.33%

Open: 55.67
High: 56.94
Low: 55.55
Volume: 10,725,888
Previous Close on Tuesday, June 17th, 2025

$ 55.79

-0.70 -1.24%

Open: 55.98
High: 56.52
Low: 55.64
Volume: 10,036,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 55.67 56.94 55.55 56.53 10,725,888 +0.74 +1.33
2025-06-17 55.98 56.52 55.64 55.79 10,036,155 -0.70 -1.24
2025-06-16 56.99 57.20 56.35 56.49 10,851,736 +0.26 +0.46
2025-06-13 56.98 57.08 56.12 56.23 16,458,963 -1.55 -2.68
2025-06-12 57.69 57.81 57.11 57.78 10,946,947 -0.35 -0.60
2025-06-11 59.13 59.35 57.95 58.13 15,046,594 -0.80 -1.36
2025-06-10 58.43 59.26 58.21 58.93 10,917,786 +0.62 +1.06
2025-06-09 58.35 58.85 58.08 58.31 10,087,433 +0.29 +0.50
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 57.81
On 2025-06-12		 55.55
On 2025-06-18		 -1.60 -2.75 57.81
On 2025-06-12		 55.55
On 2025-06-18		 -3.91 56.56
10D 59.35
On 2025-06-11		 55.55
On 2025-06-18		 -0.11 -0.19 59.35
On 2025-06-11		 55.55
On 2025-06-18		 -6.40 57.28
20D 59.35
On 2025-06-11		 55.37
On 2025-05-23		 -2.20 -3.75 59.35
On 2025-06-11		 55.55
On 2025-06-18		 -6.40 57.08
WTD 57.20
On 2025-06-16		 55.55
On 2025-06-18		 0.30 0.53 57.20
On 2025-06-16		 55.55
On 2025-06-18		 -2.88 56.27
MTD 59.35
On 2025-06-11		 55.55
On 2025-06-18		 -0.35 -0.62 59.35
On 2025-06-11		 55.55
On 2025-06-18		 -6.40 57.17
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
XLF

Financial Select Sector SPDR Fund

50.22 -0.02 -0.04 45,470,331
OHI

Omega Healthcare Investors Inc.

37.00 +0.10 +0.27 3,673,378
ANGO

AngioDynamics Inc.

10.23 +0.07 +0.69 339,359
BND

Vanguard Total Bond Market ETF

72.83 +0.04 +0.05 5,175,719
KRE

SPDR S&P Regional Banking ETF

56.53 +0.74 +1.33 10,725,888