KRE: SPDR S&P Regional Banking ETF

As of Thursday, May 8th, 2025

$ 56.85

+1.34 +2.41%

Open: 56.05
High: 57.25
Low: 56.00
Volume: 11,354,355
Previous Close on Wednesday, May 7th, 2025

$ 55.51

+0.05 +0.09%

Open: 55.93
High: 56.23
Low: 55.30
Volume: 10,921,709

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-05-02 55.75 56.40 55.25 56.24 11,860,228 +1.51 +2.76
2025-05-01 54.34 55.24 53.71 54.73 10,460,188 +0.60 +1.11
2025-04-30 53.60 54.38 53.05 54.13 10,078,507 -0.63 -1.15
2025-04-29 54.25 54.94 53.54 54.76 8,638,726 +0.49 +0.90
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 57.25
On 2025-05-08		 55.05
On 2025-05-06		 2.12 3.87 56.82
On 2025-05-05		 55.05
On 2025-05-06		 -3.12 56.02
10D 57.25
On 2025-05-08		 53.05
On 2025-04-30		 2.40 4.41 54.94
On 2025-04-29		 53.05
On 2025-04-30		 -3.43 55.19
20D 57.25
On 2025-05-08		 47.83
On 2025-04-11		 4.22 8.02 51.34
On 2025-04-10		 47.83
On 2025-04-11		 -6.85 53.26
WTD 57.25
On 2025-05-08		 55.05
On 2025-05-06		 0.61 1.08 56.82
On 2025-05-05		 55.05
On 2025-05-06		 -3.12 55.97
MTD 57.25
On 2025-05-08		 53.71
On 2025-05-01		 2.72 5.02 56.82
On 2025-05-05		 55.05
On 2025-05-06		 -3.12 55.81
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

56.85 +1.34 +2.41 11,354,355