KRE: SPDR S&P Regional Banking ETF

As of Wednesday, April 16th, 2025

$ 50.96

-0.01 -0.02%

Open: 50.71
High: 51.44
Low: 50.29
Volume: 18,701,903
Previous Close on Tuesday, April 15th, 2025

$ 50.97

+0.85 +1.70%

Open: 50.28
High: 51.65
Low: 50.22
Volume: 14,783,196

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 50.71 51.44 50.29 50.96 18,701,895 -0.01 -0.02
2025-04-15 50.28 51.65 50.22 50.97 14,783,196 +0.85 +1.70
2025-04-14 50.01 50.33 48.83 50.12 15,256,548 +0.86 +1.75
2025-04-11 48.72 49.76 47.83 49.26 25,138,765 -0.14 -0.28
2025-04-10 51.11 51.34 47.95 49.40 30,963,762 -3.23 -6.14
2025-04-09 48.03 53.37 47.22 52.63 39,537,726 +3.82 +7.83
2025-04-08 50.95 51.73 47.98 48.81 22,834,259 -0.46 -0.93
2025-04-07 47.50 51.89 47.06 49.27 31,648,091 +0.01 +0.02
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 51.65
On 2025-04-15		 47.83
On 2025-04-11		 -1.67 -3.17 51.34
On 2025-04-10		 47.83
On 2025-04-11		 -6.85 50.14
10D 54.60
On 2025-04-03		 47.06
On 2025-04-07		 -6.26 -10.94 54.60
On 2025-04-03		 47.06
On 2025-04-07		 -13.81 50.20
20D 59.16
On 2025-03-26		 47.06
On 2025-04-07		 -6.72 -11.65 59.16
On 2025-03-26		 47.06
On 2025-04-07		 -20.45 53.78
WTD 51.65
On 2025-04-15		 48.83
On 2025-04-14		 1.70 3.45 51.65
On 2025-04-15		 50.29
On 2025-04-16		 -2.62 50.68
MTD 57.29
On 2025-04-02		 47.06
On 2025-04-07		 -5.89 -10.36 57.29
On 2025-04-02		 47.06
On 2025-04-07		 -17.85 51.30
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
HYD

VanEck Vectors High-Yield Municipal Index ETF

49.80 +0.13 +0.26 1,047,418
VBK

Vanguard Small Cap Growth ETF

234.95 -3.53 -1.48 217,061
TUR

iShares MSCI Turkey ETF

31.21 -0.64 -2.01 393,216
PCY

Invesco Emerging Markets Sov Debt ETF

19.41 -0.02 -0.10 139,789
KRE

SPDR S&P Regional Banking ETF

50.96 -0.01 -0.02 18,701,903