KRE: SPDR S&P Regional Banking ETF

As of Friday, September 22nd, 2023

$ 41.16

-0.27 -0.65%

Open: 41.46
High: 41.69
Low: 40.97
Volume: 10,786,176
Previous Close on Thursday, September 21st, 2023

$ 41.43

-0.61 -1.45%

Open: 41.83
High: 42.13
Low: 41.26
Volume: 14,813,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 41.46 41.69 40.97 41.16 10,786,176 -0.27 -0.65
2023-09-21 41.83 42.13 41.26 41.43 14,813,810 -0.61 -1.45
2023-09-20 42.70 43.08 42.00 42.04 12,523,951 -0.37 -0.87
2023-09-19 42.46 42.95 42.05 42.41 11,117,732 -0.10 -0.24
2023-09-18 43.18 43.27 42.47 42.51 13,088,898 -1.20 -2.75
2023-09-15 43.60 43.98 43.29 43.71 12,214,680 -0.25 -0.57
2023-09-14 43.66 44.10 43.43 43.96 10,686,071 +0.85 +1.97
2023-09-13 43.85 44.00 42.74 43.11 15,310,957 -0.53 -1.21
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 43.27
On 2023-09-18		 40.97
On 2023-09-22		 -2.55 -5.83 43.27
On 2023-09-18		 40.97
On 2023-09-22		 -5.33 41.91
10D 44.10
On 2023-09-14		 40.97
On 2023-09-22		 -2.20 -5.07 44.10
On 2023-09-14		 40.97
On 2023-09-22		 -7.11 42.73
20D 45.82
On 2023-09-01		 40.97
On 2023-09-22		 -2.78 -6.33 45.82
On 2023-09-01		 40.97
On 2023-09-22		 -10.60 43.44
WTD 43.27
On 2023-09-18		 40.97
On 2023-09-22		 -2.55 -5.83 43.27
On 2023-09-18		 40.97
On 2023-09-22		 -5.33 41.91
MTD 45.82
On 2023-09-01		 40.97
On 2023-09-22		 -3.40 -7.63 45.82
On 2023-09-01		 40.97
On 2023-09-22		 -10.60 43.16
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22