KRE: SPDR S&P Regional Banking ETF

As of Tuesday, December 30th, 2025

$ 65.44

-0.50 -0.76%

Open: 66.03
High: 66.03
Low: 65.39
Volume: 8,952,870
Previous Close on Monday, December 29th, 2025

$ 65.94

-0.58 -0.87%

Open: 66.52
High: 66.83
Low: 65.82
Volume: 8,132,453

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 66.03 66.03 65.39 65.44 8,952,870 -0.50 -0.76
2025-12-29 66.52 66.83 65.82 65.94 8,132,453 -0.58 -0.87
2025-12-26 66.71 66.89 66.23 66.52 5,722,070 -0.21 -0.31
2025-12-24 66.69 66.91 66.37 66.73 3,469,715 +0.06 +0.09
2025-12-23 67.01 67.35 66.64 66.67 8,752,644 -0.48 -0.71
2025-12-22 66.99 67.57 66.85 67.15 9,663,822 -0.09 -0.13
2025-12-19 67.31 67.86 66.90 67.24 16,077,589 -0.24 -0.36
2025-12-18 67.79 68.09 67.18 67.48 12,900,833 +0.19 +0.28
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 67.35
On 2025-12-23		 65.39
On 2025-12-30		 -1.71 -2.55 67.35
On 2025-12-23		 65.39
On 2025-12-30		 -2.92 66.26
10D 68.09
On 2025-12-18		 65.39
On 2025-12-30		 -1.82 -2.71 68.09
On 2025-12-18		 65.39
On 2025-12-30		 -3.97 66.75
20D 68.09
On 2025-12-18		 63.28
On 2025-12-02		 1.76 2.76 68.09
On 2025-12-18		 65.39
On 2025-12-30		 -3.97 66.18
WTD 66.83
On 2025-12-29		 65.39
On 2025-12-30		 -1.08 -1.62 66.83
On 2025-12-29		 65.39
On 2025-12-30		 -2.16 65.69
MTD 68.09
On 2025-12-18		 63.28
On 2025-12-02		 1.76 2.76 68.09
On 2025-12-18		 65.39
On 2025-12-30		 -3.97 66.18
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
HUM

Humana Inc.

259.05 +0.71 +0.27 590,542
SPXL

Direxion Daily S&P 500 Bull 3X Shares

225.64 -0.98 -0.43 1,414,118
PPG

PPG Industries Inc.

103.68 -0.57 -0.55 1,205,511
MKTX

MarketAxess Holdings Inc.

182.51 -1.34 -0.73 281,326
KRE

SPDR S&P Regional Banking ETF

65.44 -0.50 -0.76 8,952,870