KRE: SPDR S&P Regional Banking ETF

As of Wednesday, November 19th, 2025

$ 59.79

+0.63 +1.06%

Open: 59.30
High: 59.91
Low: 59.14
Volume: 11,090,390
Previous Close on Tuesday, November 18th, 2025

$ 59.16

+0.53 +0.90%

Open: 58.38
High: 59.62
Low: 58.20
Volume: 18,175,092

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 59.30 59.91 59.14 59.79 11,090,390 +0.63 +1.06
2025-11-18 58.38 59.62 58.20 59.16 18,175,092 +0.53 +0.90
2025-11-17 60.77 60.88 58.44 58.63 17,607,274 -2.29 -3.76
2025-11-14 60.38 61.03 60.00 60.92 13,232,442 +0.13 +0.21
2025-11-13 61.28 61.84 60.56 60.79 14,195,367 -0.74 -1.20
2025-11-12 61.54 62.45 61.50 61.53 10,975,944 +0.08 +0.13
2025-11-11 61.39 61.84 60.95 61.45 9,026,896 +0.12 +0.20
2025-11-10 61.29 61.71 60.78 61.33 12,206,559 +0.32 +0.52
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 61.84
On 2025-11-13		 58.20
On 2025-11-18		 -1.74 -2.83 61.84
On 2025-11-13		 58.20
On 2025-11-18		 -5.88 59.86
10D 62.45
On 2025-11-12		 58.20
On 2025-11-18		 -0.77 -1.27 62.45
On 2025-11-12		 58.20
On 2025-11-18		 -6.80 60.48
20D 62.45
On 2025-11-12		 58.20
On 2025-11-18		 -0.65 -1.08 62.45
On 2025-11-12		 58.20
On 2025-11-18		 -6.80 60.42
WTD 60.88
On 2025-11-17		 58.20
On 2025-11-18		 -1.13 -1.85 60.88
On 2025-11-17		 58.20
On 2025-11-18		 -4.40 59.19
MTD 62.45
On 2025-11-12		 58.20
On 2025-11-18		 -0.21 -0.35 62.45
On 2025-11-12		 58.20
On 2025-11-18		 -6.80 60.41
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
SJNK

SPDR Barclays Capital Short Term High Yield Bond ETF

25.23 +0.02 +0.08 2,763,961
BTG

B2Gold Corp.

3.97 -0.02 -0.50 24,651,849
ANGO

AngioDynamics Inc.

11.90 +0.02 +0.17 272,296
BND

Vanguard Total Bond Market ETF

74.23 -0.03 -0.04 7,522,851
KRE

SPDR S&P Regional Banking ETF

59.79 +0.63 +1.06 11,090,390