KRE: SPDR S&P Regional Banking ETF

As of Friday, May 22nd, 2026

$ 69.37

+0.16 +0.23%

Open: 69.25
High: 69.61
Low: 69.07
Volume: 8,441,278
Previous Close on Thursday, May 21st, 2026

$ 69.21

+0.04 +0.06%

Open: 68.67
High: 69.39
Low: 68.28
Volume: 12,801,161

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 69.25 69.61 69.07 69.37 8,441,278 +0.16 +0.23
2026-05-21 68.67 69.39 68.28 69.21 12,801,161 +0.04 +0.06
2026-05-20 67.74 69.46 67.41 69.17 18,545,784 +1.61 +2.38
2026-05-19 67.72 67.96 67.08 67.56 12,119,655 -0.36 -0.53
2026-05-18 67.25 68.18 67.13 67.92 14,904,024 +0.95 +1.42
2026-05-15 67.66 67.90 66.42 66.97 17,961,472 -0.77 -1.14
2026-05-14 67.70 68.28 67.65 67.74 16,518,593 +0.60 +0.89
2026-05-13 68.01 68.11 67.08 67.14 18,224,443 -1.09 -1.60
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 69.61
On 2026-05-22		 67.08
On 2026-05-19		 2.40 3.58 69.46
On 2026-05-20		 68.28
On 2026-05-21		 -1.70 68.65
10D 70.28
On 2026-05-11		 66.42
On 2026-05-15		 -0.48 -0.69 70.28
On 2026-05-11		 66.42
On 2026-05-15		 -5.49 68.19
20D 71.24
On 2026-05-06		 66.42
On 2026-05-15		 0.48 0.70 71.24
On 2026-05-06		 66.42
On 2026-05-15		 -6.77 69.02
WTD 69.61
On 2026-05-22		 67.08
On 2026-05-19		 2.40 3.58 69.46
On 2026-05-20		 68.28
On 2026-05-21		 -1.70 68.65
MTD 71.24
On 2026-05-06		 66.42
On 2026-05-15		 -0.48 -0.69 71.24
On 2026-05-06		 66.42
On 2026-05-15		 -6.77 68.82
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

69.37 +0.16 +0.23 8,441,278