KRE: SPDR S&P Regional Banking ETF

As of Tuesday, July 21st, 2026

$ 75.98

+0.09 +0.12%

Open: 75.69
High: 76.02
Low: 74.98
Volume: 14,774,153
Previous Close on Monday, July 20th, 2026

$ 75.89

-0.80 -1.04%

Open: 76.67
High: 76.96
Low: 75.67
Volume: 13,393,620

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 75.69 76.02 74.98 75.98 14,774,153 +0.09 +0.12
2026-07-20 76.67 76.96 75.67 75.89 13,393,620 -0.80 -1.04
2026-07-17 77.32 77.58 76.22 76.69 15,236,814 -1.23 -1.58
2026-07-16 75.74 78.10 75.74 77.92 20,682,825 +2.14 +2.82
2026-07-15 75.15 76.27 75.10 75.78 13,917,752 +0.77 +1.03
2026-07-14 75.06 75.65 74.71 75.01 10,747,090 -0.11 -0.15
2026-07-13 75.06 75.35 74.55 75.12 10,087,348 +0.10 +0.13
2026-07-10 74.74 75.21 74.49 75.02 10,358,760 +0.37 +0.50
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 78.10
On 2026-07-16		 74.98
On 2026-07-21		 0.97 1.29 78.10
On 2026-07-16		 74.98
On 2026-07-21		 -3.99 76.45
10D 78.10
On 2026-07-16		 72.92
On 2026-07-08		 0.91 1.21 78.10
On 2026-07-16		 74.98
On 2026-07-21		 -3.99 75.54
20D 78.10
On 2026-07-16		 71.85
On 2026-06-23		 3.99 5.54 76.84
On 2026-07-02		 72.92
On 2026-07-08		 -5.10 75.19
WTD 76.96
On 2026-07-20		 74.98
On 2026-07-21		 -0.71 -0.93 76.96
On 2026-07-20		 74.98
On 2026-07-21		 -2.57 75.94
MTD 78.10
On 2026-07-16		 72.92
On 2026-07-08		 1.13 1.51 76.84
On 2026-07-02		 72.92
On 2026-07-08		 -5.10 75.52
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

75.98 +0.09 +0.12 14,774,153