KRE: SPDR S&P Regional Banking ETF

As of Friday, June 5th, 2026

$ 70.17

+0.19 +0.27%

Open: 69.85
High: 70.70
Low: 69.64
Volume: 15,947,650
Previous Close on Thursday, June 4th, 2026

$ 69.98

+2.08 +3.06%

Open: 68.99
High: 70.14
Low: 68.69
Volume: 16,494,338

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 69.85 70.70 69.64 70.17 15,947,650 +0.19 +0.27
2026-06-04 68.99 70.14 68.69 69.98 16,494,338 +2.08 +3.06
2026-06-03 69.08 69.13 67.81 67.90 14,709,326 -1.64 -2.36
2026-06-02 68.01 69.68 68.01 69.54 19,343,588 +1.23 +1.80
2026-06-01 68.95 69.15 67.99 68.31 15,520,003 -1.30 -1.87
2026-05-29 69.37 69.93 69.21 69.61 10,603,031 +0.06 +0.09
2026-05-28 69.44 69.57 68.71 69.55 14,034,738 -0.03 -0.04
2026-05-27 70.25 70.64 69.36 69.58 11,820,872 -0.72 -1.02
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 70.70
On 2026-06-05		 67.81
On 2026-06-03		 0.56 0.80 69.68
On 2026-06-02		 67.81
On 2026-06-03		 -2.68 69.18
10D 70.70
On 2026-06-05		 67.81
On 2026-06-03		 0.96 1.39 70.64
On 2026-05-27		 67.81
On 2026-06-03		 -4.01 69.43
20D 70.70
On 2026-06-05		 66.42
On 2026-05-15		 0.22 0.31 70.31
On 2026-05-08		 66.42
On 2026-05-15		 -5.53 68.83
WTD 70.70
On 2026-06-05		 67.81
On 2026-06-03		 0.56 0.80 69.68
On 2026-06-02		 67.81
On 2026-06-03		 -2.68 69.18
MTD 70.70
On 2026-06-05		 67.81
On 2026-06-03		 0.56 0.80 69.68
On 2026-06-02		 67.81
On 2026-06-03		 -2.68 69.18
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

70.17 +0.19 +0.27 15,947,650