KRE: SPDR S&P Regional Banking ETF

As of Tuesday, July 1st, 2025

$ 61.42

+2.03 +3.42%

Open: 59.25
High: 61.98
Low: 59.04
Volume: 27,863,290
Previous Close on Monday, June 30th, 2025

$ 59.39

-0.06 -0.10%

Open: 59.75
High: 60.02
Low: 59.39
Volume: 15,795,216

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 59.25 61.98 59.04 61.42 27,863,290 +2.03 +3.42
2025-06-30 59.75 60.02 59.39 59.39 15,795,216 -0.06 -0.10
2025-06-27 59.72 59.98 59.12 59.45 13,708,147 -0.03 -0.05
2025-06-26 58.35 59.60 58.29 59.48 13,501,127 +1.34 +2.30
2025-06-25 58.32 58.47 57.87 58.14 13,267,412 -0.28 -0.48
2025-06-24 58.39 59.27 58.34 58.42 22,280,414 +0.55 +0.95
2025-06-23 56.32 57.90 56.19 57.87 13,666,626 +0.91 +1.60
2025-06-20 56.82 57.17 56.59 56.96 8,052,811 +0.43 +0.76
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 61.98
On 2025-07-01		 57.87
On 2025-06-25		 3.00 5.14 58.47
On 2025-06-25		 58.47
On 2025-06-25		 0.00 59.58
10D 61.98
On 2025-07-01		 55.55
On 2025-06-18		 4.93 8.73 59.27
On 2025-06-24		 57.87
On 2025-06-25		 -2.35 58.35
20D 61.98
On 2025-07-01		 55.55
On 2025-06-18		 4.96 8.78 59.35
On 2025-06-11		 55.55
On 2025-06-18		 -6.40 57.90
WTD 61.98
On 2025-07-01		 59.04
On 2025-07-01		 1.97 3.31 60.02
On 2025-06-30		 60.02
On 2025-06-30		 0.00 60.41
MTD 61.98
On 2025-07-01		 59.04
On 2025-07-01		 2.03 3.42 -- -- -- 61.42
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

61.42 +2.03 +3.42 27,863,290