KRE: SPDR S&P Regional Banking ETF

As of Monday, April 15th, 2024

$ 46.34

-0.18 -0.39%

Open: 46.85
High: 47.45
Low: 45.98
Volume: 19,821,895
Previous Close on Friday, April 12th, 2024

$ 46.52

-0.42 -0.89%

Open: 46.27
High: 46.80
Low: 46.14
Volume: 12,977,499
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 46.85 47.45 45.98 46.34 19,821,795 -0.18 -0.39
2024-04-12 46.27 46.80 46.14 46.52 12,977,499 -0.42 -0.89
2024-04-11 47.11 47.26 46.23 46.94 13,146,544 +0.04 +0.09
2024-04-10 48.15 48.20 46.55 46.90 27,957,605 -2.45 -4.96
2024-04-09 49.28 49.51 48.90 49.35 8,438,750 +0.32 +0.65
2024-04-08 48.34 49.23 48.20 49.03 7,388,994 +0.82 +1.70
2024-04-05 47.90 48.42 47.82 48.21 7,786,949 +0.03 +0.06
2024-04-04 48.87 49.32 48.04 48.18 11,680,199 -0.08 -0.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.51
On 2024-04-09
45.98
On 2024-04-15
-2.69 -5.49 49.51
On 2024-04-09
45.98
On 2024-04-15
-7.13 47.21
10D 49.51
On 2024-04-09
45.98
On 2024-04-15
-2.95 -5.98 49.51
On 2024-04-09
45.98
On 2024-04-15
-7.13 47.81
20D 50.48
On 2024-03-28
45.98
On 2024-04-15
-1.52 -3.18 50.48
On 2024-03-28
45.98
On 2024-04-15
-8.91 48.29
WTD 47.45
On 2024-04-15
45.98
On 2024-04-15
-0.18 -0.39 -- -- -- 46.34
MTD 50.40
On 2024-04-01
45.98
On 2024-04-15
-3.94 -7.84 50.40
On 2024-04-01
45.98
On 2024-04-15
-8.77 47.95
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70