KRE: SPDR S&P Regional Banking ETF

As of Friday, September 19th, 2025

$ 65.34

-0.83 -1.25%

Open: 66.05
High: 66.20
Low: 65.10
Volume: 18,719,474
Previous Close on Thursday, September 18th, 2025

$ 66.17

+1.72 +2.67%

Open: 64.81
High: 66.19
Low: 64.50
Volume: 19,301,893

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 66.05 66.20 65.10 65.34 18,719,474 -0.83 -1.25
2025-09-18 64.81 66.19 64.50 66.17 19,301,893 +1.72 +2.67
2025-09-17 64.05 65.92 63.80 64.45 32,726,002 +0.76 +1.19
2025-09-16 64.28 64.35 62.98 63.69 16,870,341 -0.67 -1.04
2025-09-15 65.14 65.34 64.20 64.36 18,341,521 -0.61 -0.94
2025-09-12 65.06 65.40 64.69 64.97 11,572,021 -0.24 -0.37
2025-09-11 64.95 65.36 64.49 65.21 14,119,141 +0.29 +0.45
2025-09-10 64.95 65.39 64.65 64.92 12,631,809 +0.07 +0.11
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 66.20
On 2025-09-19		 62.98
On 2025-09-16		 0.37 0.57 65.34
On 2025-09-15		 62.98
On 2025-09-16		 -3.61 64.80
10D 66.20
On 2025-09-19		 62.98
On 2025-09-16		 -0.11 -0.17 65.73
On 2025-09-09		 62.98
On 2025-09-16		 -4.18 64.95
20D 66.97
On 2025-09-05		 62.01
On 2025-08-22		 3.55 5.75 66.97
On 2025-09-05		 62.98
On 2025-09-16		 -5.95 65.13
WTD 66.20
On 2025-09-19		 62.98
On 2025-09-16		 0.37 0.57 65.34
On 2025-09-15		 62.98
On 2025-09-16		 -3.61 64.80
MTD 66.97
On 2025-09-05		 62.98
On 2025-09-16		 -0.17 -0.26 66.97
On 2025-09-05		 62.98
On 2025-09-16		 -5.95 65.09
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
VOT

Vanguard Mid-Cap Growth ETF

292.89 -0.04 -0.01 131,276
BTG

B2Gold Corp.

4.49 +0.17 +3.94 102,253,755
ANGO

AngioDynamics Inc.

10.77 -0.24 -2.18 441,354
BND

Vanguard Total Bond Market ETF

74.43 +0.04 +0.05 5,294,732
KRE

SPDR S&P Regional Banking ETF

65.34 -0.83 -1.25 18,719,474