KRE: SPDR S&P Regional Banking ETF

As of Friday, May 1st, 2026

$ 69.82

-0.03 -0.04%

Open: 69.85
High: 70.41
Low: 69.18
Volume: 8,862,295
Previous Close on Thursday, April 30th, 2026

$ 69.85

+0.82 +1.19%

Open: 68.63
High: 70.27
Low: 68.36
Volume: 12,176,240

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 69.85 70.41 69.18 69.82 8,862,295 -0.03 -0.04
2026-04-30 68.63 70.27 68.36 69.85 12,176,240 +0.82 +1.19
2026-04-29 70.17 70.43 68.84 69.03 10,798,979 -1.34 -1.90
2026-04-28 70.54 71.03 70.16 70.37 12,117,123 +0.30 +0.43
2026-04-27 69.10 70.29 68.88 70.07 11,106,609 +1.18 +1.71
2026-04-24 69.84 70.04 68.76 68.89 15,230,329 -1.11 -1.59
2026-04-23 69.44 70.11 69.05 70.00 17,324,157 +0.75 +1.08
2026-04-22 69.86 70.05 69.02 69.25 11,725,915 -0.38 -0.55
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 71.03
On 2026-04-28		 68.36
On 2026-04-30		 0.93 1.35 71.03
On 2026-04-28		 68.36
On 2026-04-30		 -3.76 69.83
10D 71.04
On 2026-04-20		 68.36
On 2026-04-30		 -0.55 -0.78 71.04
On 2026-04-20		 68.36
On 2026-04-30		 -3.77 69.76
20D 71.44
On 2026-04-17		 65.64
On 2026-04-06		 3.82 5.79 71.44
On 2026-04-17		 68.36
On 2026-04-30		 -4.31 69.27
WTD 71.03
On 2026-04-28		 68.36
On 2026-04-30		 0.93 1.35 71.03
On 2026-04-28		 68.36
On 2026-04-30		 -3.76 69.83
MTD 70.41
On 2026-05-01		 69.18
On 2026-05-01		 -0.03 -0.04 -- -- -- 69.82
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ITB

iShares U.S. Home Construction ETF

94.84 -1.52 -1.58 1,876,318
VST

Vistra Energy Corp.

155.28 -2.56 -1.62 3,057,273
BLMN

Bloomin' Brands Inc.

5.92 -0.18 -2.95 2,087,273
KRE

SPDR S&P Regional Banking ETF

69.82 -0.03 -0.04 8,862,295