KRE: SPDR S&P Regional Banking ETF

As of Wednesday, May 14th, 2025

$ 59.19

-0.27 -0.45%

Open: 59.16
High: 59.57
Low: 58.98
Volume: 11,092,714
Previous Close on Tuesday, May 13th, 2025

$ 59.46

+0.28 +0.47%

Open: 59.40
High: 59.74
Low: 59.04
Volume: 10,072,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 59.16 59.57 58.98 59.19 11,092,402 -0.27 -0.45
2025-05-13 59.40 59.74 59.04 59.46 10,072,582 +0.28 +0.47
2025-05-12 59.23 59.95 58.93 59.18 16,306,530 +2.60 +4.60
2025-05-09 56.84 57.10 56.38 56.58 6,728,458 -0.27 -0.47
2025-05-08 56.05 57.25 56.00 56.85 11,348,535 +1.34 +2.41
2025-05-07 55.93 56.23 55.30 55.51 10,921,709 +0.05 +0.09
2025-05-06 55.35 56.03 55.05 55.46 7,822,537 -0.58 -1.03
2025-05-05 55.59 56.82 55.53 56.04 10,356,869 -0.20 -0.36
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 59.95
On 2025-05-12		 56.00
On 2025-05-08		 3.68 6.63 59.95
On 2025-05-12		 58.98
On 2025-05-14		 -1.61 58.25
10D 59.95
On 2025-05-12		 53.71
On 2025-05-01		 5.06 9.35 56.82
On 2025-05-05		 55.05
On 2025-05-06		 -3.12 56.92
20D 59.95
On 2025-05-12		 50.21
On 2025-04-21		 8.22 16.13 55.44
On 2025-04-23		 53.01
On 2025-04-24		 -4.38 54.99
WTD 59.95
On 2025-05-12		 58.93
On 2025-05-12		 2.61 4.61 59.95
On 2025-05-12		 58.98
On 2025-05-14		 -1.61 59.28
MTD 59.95
On 2025-05-12		 53.71
On 2025-05-01		 5.06 9.35 56.82
On 2025-05-05		 55.05
On 2025-05-06		 -3.12 56.92
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

59.19 -0.27 -0.45 11,092,714