KRE: SPDR S&P Regional Banking ETF

As of Thursday, April 18th, 2024

$ 46.11

+0.36 +0.79%

Open: 45.76
High: 46.43
Low: 45.63
Volume: 9,415,844
Previous Close on Tuesday, April 16th, 2024

$ 45.75

-0.59 -1.27%

Open: 46.04
High: 46.16
Low: 45.46
Volume: 15,625,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 45.76 46.43 45.63 46.11 9,415,844 +0.36 +0.79
2024-04-16 46.04 46.16 45.46 45.75 15,625,532 -0.59 -1.27
2024-04-15 46.85 47.45 45.98 46.34 19,821,795 -0.18 -0.39
2024-04-12 46.27 46.80 46.14 46.52 12,977,499 -0.42 -0.89
2024-04-11 47.11 47.26 46.23 46.94 13,146,544 +0.04 +0.09
2024-04-10 48.15 48.20 46.55 46.90 27,957,605 -2.45 -4.96
2024-04-09 49.28 49.51 48.90 49.35 8,438,750 +0.32 +0.65
2024-04-08 48.34 49.23 48.20 49.03 7,388,994 +0.82 +1.70
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 47.45
On 2024-04-15		 45.46
On 2024-04-16		 -0.79 -1.68 47.45
On 2024-04-15		 45.46
On 2024-04-16		 -4.18 46.33
10D 49.51
On 2024-04-09		 45.46
On 2024-04-16		 -2.15 -4.46 49.51
On 2024-04-09		 45.46
On 2024-04-16		 -8.18 47.33
20D 50.48
On 2024-03-28		 45.46
On 2024-04-16		 -1.23 -2.60 50.48
On 2024-03-28		 45.46
On 2024-04-16		 -9.94 48.16
WTD 47.45
On 2024-04-15		 45.46
On 2024-04-16		 -0.41 -0.88 47.45
On 2024-04-15		 45.46
On 2024-04-16		 -4.18 46.07
MTD 50.40
On 2024-04-01		 45.46
On 2024-04-16		 -4.17 -8.29 50.40
On 2024-04-01		 45.46
On 2024-04-16		 -9.80 47.64
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

46.11 +0.36 +0.79 9,415,844