KRE: SPDR S&P Regional Banking ETF

As of Friday, August 8th, 2025

$ 59.56

+0.71 +1.21%

Open: 59.53
High: 59.75
Low: 58.90
Volume: 12,991,497
Previous Close on Thursday, August 7th, 2025

$ 58.85

-0.52 -0.88%

Open: 60.07
High: 60.09
Low: 58.65
Volume: 17,357,130

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 59.53 59.75 58.90 59.56 12,991,497 +0.71 +1.21
2025-08-07 60.07 60.09 58.65 58.85 17,357,130 -0.52 -0.88
2025-08-06 59.94 59.96 59.30 59.37 12,503,332 -0.48 -0.80
2025-08-05 59.80 59.89 58.55 59.85 18,193,662 +0.20 +0.34
2025-08-04 59.08 59.69 58.78 59.65 17,330,145 +0.83 +1.41
2025-08-01 59.20 59.25 57.79 58.82 28,223,004 -1.24 -2.06
2025-07-31 60.40 60.71 59.93 60.06 18,247,346 -0.73 -1.20
2025-07-30 61.85 62.04 60.47 60.79 15,725,091 -0.79 -1.28
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 60.09
On 2025-08-07		 58.55
On 2025-08-05		 0.74 1.26 60.09
On 2025-08-07		 58.90
On 2025-08-08		 -1.98 59.46
10D 62.38
On 2025-07-29		 57.79
On 2025-08-01		 -2.37 -3.83 62.38
On 2025-07-29		 57.79
On 2025-08-01		 -7.37 60.04
20D 64.15
On 2025-07-21		 57.79
On 2025-08-01		 -3.33 -5.29 64.15
On 2025-07-21		 57.79
On 2025-08-01		 -9.92 61.38
WTD 60.09
On 2025-08-07		 58.55
On 2025-08-05		 0.74 1.26 60.09
On 2025-08-07		 58.90
On 2025-08-08		 -1.98 59.46
MTD 60.09
On 2025-08-07		 57.79
On 2025-08-01		 -0.50 -0.83 60.09
On 2025-08-07		 58.90
On 2025-08-08		 -1.98 59.35
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SCHO

Schwab Short-Term U.S. Treasury ETF

24.31 -0.01 -0.04 1,524,568
OHI

Omega Healthcare Investors Inc.

39.95 -0.18 -0.45 2,381,229
ANGO

AngioDynamics Inc.

8.51 -0.02 -0.23 719,167
BND

Vanguard Total Bond Market ETF

73.42 -0.16 -0.22 5,563,966
KRE

SPDR S&P Regional Banking ETF

59.56 +0.71 +1.21 12,991,497