KRE: SPDR S&P Regional Banking ETF

As of Friday, August 29th, 2025

$ 65.51

-0.01 -0.02%

Open: 65.59
High: 66.02
Low: 65.35
Volume: 11,226,270
Previous Close on Thursday, August 28th, 2025

$ 65.52

-0.23 -0.35%

Open: 66.00
High: 66.02
Low: 65.22
Volume: 15,041,781
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 65.59 66.02 65.35 65.51 11,223,842 -0.01 -0.02
2025-08-28 66.00 66.02 65.22 65.52 15,041,781 -0.23 -0.35
2025-08-27 65.11 66.06 64.85 65.75 15,247,186 +0.52 +0.80
2025-08-26 64.44 65.53 64.30 65.23 15,707,153 +0.74 +1.15
2025-08-25 64.56 64.84 64.40 64.49 11,670,330 -0.35 -0.54
2025-08-22 62.01 64.96 62.01 64.84 29,296,727 +3.05 +4.94
2025-08-21 61.57 62.07 61.47 61.79 10,881,548 -0.25 -0.40
2025-08-20 62.01 62.21 61.59 62.04 12,296,682 +0.22 +0.36

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 66.06
On 2025-08-27
64.30
On 2025-08-26
0.67 1.03 66.06
On 2025-08-27
65.22
On 2025-08-28
-1.28 65.30
10D 66.06
On 2025-08-27
61.19
On 2025-08-18
3.92 6.36 62.56
On 2025-08-19
61.47
On 2025-08-21
-1.73 63.89
20D 66.06
On 2025-08-27
58.55
On 2025-08-05
6.69 11.37 62.80
On 2025-08-15
61.19
On 2025-08-18
-2.56 62.20
WTD 66.06
On 2025-08-27
64.30
On 2025-08-26
0.67 1.03 66.06
On 2025-08-27
65.22
On 2025-08-28
-1.28 65.30
MTD 66.06
On 2025-08-27
57.79
On 2025-08-01
5.45 9.07 62.80
On 2025-08-15
61.19
On 2025-08-18
-2.56 62.04
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

65.51 -0.01 -0.02 11,226,270