KRE: SPDR S&P Regional Banking ETF

As of Friday, October 30th, 2026

$ 72.01

-0.85 -1.17%

Open: 73.02
High: 73.18
Low: 71.70
Volume: 17,642,209
Previous Close on Thursday, October 29th, 2026

$ 72.86

+0.75 +1.04%

Open: 72.75
High: 73.46
Low: 72.55
Volume: 9,108,415

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 73.02 73.18 71.70 72.01 17,642,209 -0.85 -1.17
2026-10-29 72.75 73.46 72.55 72.86 9,108,415 +0.75 +1.04
2026-10-28 72.58 72.81 71.36 72.11 12,330,781 -0.47 -0.65
2026-10-27 73.02 73.13 72.18 72.58 12,753,828 -0.15 -0.21
2026-10-26 72.52 73.43 72.52 72.73 13,619,945 +0.27 +0.37
2026-10-23 71.98 72.80 71.76 72.46 15,828,017 +0.05 +0.07
2026-10-22 70.34 72.43 70.19 72.41 18,384,079 +1.79 +2.53
2026-10-21 70.82 71.07 70.15 70.62 15,441,944 0.00 0.00
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 73.46
On 2026-10-29		 71.36
On 2026-10-28		 -0.45 -0.62 73.43
On 2026-10-26		 71.36
On 2026-10-28		 -2.81 72.46
10D 73.46
On 2026-10-29		 69.17
On 2026-10-19		 2.20 3.15 73.43
On 2026-10-26		 71.36
On 2026-10-28		 -2.81 71.77
20D 73.46
On 2026-10-29		 67.79
On 2026-10-14		 1.23 1.74 71.05
On 2026-10-05		 67.79
On 2026-10-14		 -4.59 70.62
WTD 73.46
On 2026-10-29		 71.36
On 2026-10-28		 -0.45 -0.62 73.43
On 2026-10-26		 71.36
On 2026-10-28		 -2.81 72.46
MTD 73.46
On 2026-10-29		 67.79
On 2026-10-14		 2.57 3.70 71.36
On 2026-10-02		 67.79
On 2026-10-14		 -5.00 70.59
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

72.01 -0.85 -1.17 17,642,209