KRE: SPDR S&P Regional Banking ETF

As of Monday, February 9th, 2026

$ 73.42

-0.21 -0.29%

Open: 73.27
High: 74.08
Low: 73.13
Volume: 16,725,720
Previous Close on Friday, February 6th, 2026

$ 73.63

+1.33 +1.84%

Open: 72.94
High: 74.00
Low: 72.79
Volume: 17,263,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 73.27 74.08 73.13 73.42 16,725,720 -0.21 -0.29
2026-02-06 72.94 74.00 72.79 73.63 17,263,945 +1.33 +1.84
2026-02-05 72.00 72.97 71.56 72.30 31,195,127 -0.05 -0.07
2026-02-04 71.72 73.24 71.71 72.35 28,526,732 +1.11 +1.56
2026-02-03 70.03 71.61 69.88 71.24 32,823,805 +1.20 +1.71
2026-02-02 68.82 70.45 68.60 70.04 18,312,231 +1.23 +1.79
2026-01-30 68.75 69.29 68.15 68.81 14,832,826 -0.22 -0.32
2026-01-29 68.18 69.05 67.82 69.03 15,594,906 +1.25 +1.84
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 74.08
On 2026-02-09		 69.88
On 2026-02-03		 3.38 4.83 73.24
On 2026-02-04		 71.56
On 2026-02-05		 -2.30 72.59
10D 74.08
On 2026-02-09		 67.65
On 2026-01-28		 5.49 8.08 73.24
On 2026-02-04		 71.56
On 2026-02-05		 -2.30 70.69
20D 74.08
On 2026-02-09		 65.84
On 2026-01-14		 5.94 8.80 71.27
On 2026-01-22		 67.19
On 2026-01-26		 -5.73 69.27
WTD 74.08
On 2026-02-09		 73.13
On 2026-02-09		 -0.21 -0.29 -- -- -- 73.42
MTD 74.08
On 2026-02-09		 68.60
On 2026-02-02		 4.61 6.70 73.24
On 2026-02-04		 71.56
On 2026-02-05		 -2.30 72.16
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
DDM

ProShares Ultra Dow30

61.41 +0.04 +0.07 149,516
PPG

PPG Industries Inc.

127.59 +1.08 +0.85 1,455,092
KRE

SPDR S&P Regional Banking ETF

73.42 -0.21 -0.29 16,725,720