S&P Regional Banking ETF SPDR (NY: KRE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	40.13	40.22	39.88	39.96	1,379,528	-0.06(-0.15%)
Nov 27, 2013	39.86	40.13	39.71	40.02	2,533,476	+0.22(+0.55%)
Nov 26, 2013	39.55	39.86	39.49	39.80	2,509,147	+0.22(+0.56%)
Nov 25, 2013	39.57	39.78	39.36	39.58	2,565,754	+0.17(+0.43%)
Nov 22, 2013	39.15	39.43	38.85	39.41	2,044,567	+0.36(+0.92%)
Nov 21, 2013	38.47	39.15	38.41	39.05	2,128,321	+0.74(+1.93%)
Nov 20, 2013	38.39	38.51	38.09	38.31	1,492,402	+0.02(+0.05%)
Nov 19, 2013	38.34	38.53	38.13	38.29	1,775,725	-0.02(-0.07%)
Nov 18, 2013	38.45	38.76	38.21	38.31	2,842,861	-0.03(-0.07%)
Nov 15, 2013	38.57	38.59	38.10	38.34	2,816,022	-0.12(-0.31%)
Nov 14, 2013	38.37	38.51	38.12	38.46	2,031,475	+0.52(+1.37%)
Nov 12, 2013	38.25	38.32	37.79	37.94	1,684,978	-0.38(-0.99%)
Nov 11, 2013	38.78	38.79	38.25	38.32	2,503,150	-0.38(-0.98%)
Nov 08, 2013	37.29	38.72	37.29	38.70	8,904,243	+1.46(+3.92%)
Nov 07, 2013	37.57	37.88	37.24	37.24	1,457,537	-0.44(-1.17%)
Nov 06, 2013	37.64	37.74	37.49	37.68	1,182,489	+0.22(+0.59%)
Nov 05, 2013	37.35	37.60	37.16	37.46	801,832	+0.01(+0.03%)
Nov 04, 2013	37.45	37.47	37.11	37.45	841,418	+0.15(+0.40%)
Nov 01, 2013	37.43	37.62	37.05	37.30	2,072,224	-0.07(-0.19%)
Oct 31, 2013	37.77	37.83	37.35	37.37	2,265,920	-0.41(-1.09%)
Oct 30, 2013	37.90	38.02	37.76	37.78	2,650,463	-0.09(-0.24%)
Oct 29, 2013	38.03	38.11	37.60	37.87	2,171,593	-0.17(-0.45%)
Oct 28, 2013	37.81	38.09	37.71	38.04	2,119,486	+0.23(+0.61%)
Oct 25, 2013	37.81	37.95	37.63	37.81	1,120,238	+0.05(+0.13%)
Oct 24, 2013	37.60	37.82	37.48	37.76	2,369,727	+0.11(+0.31%)
Oct 23, 2013	37.36	37.73	37.28	37.65	2,115,930	+0.03(+0.09%)
Oct 22, 2013	37.56	37.71	37.38	37.61	4,078,301	-0.02(-0.05%)
Oct 21, 2013	37.35	37.71	37.31	37.63	2,302,595	+0.14(+0.37%)
Oct 18, 2013	37.39	37.62	37.07	37.49	2,543,858	+0.25(+0.66%)
Oct 17, 2013	36.85	37.28	36.71	37.24	3,754,335	+0.22(+0.58%)
Oct 16, 2013	36.67	37.25	36.65	37.03	5,722,663	+0.53(+1.45%)
Oct 15, 2013	36.75	36.87	36.44	36.50	3,044,016	-0.30(-0.82%)
Oct 14, 2013	36.39	36.85	36.39	36.80	2,098,668	+0.15(+0.41%)
Oct 11, 2013	35.90	36.68	35.67	36.65	5,422,324	+0.71(+1.98%)
Oct 10, 2013	35.51	35.99	35.46	35.94	2,265,272	+0.81(+2.31%)
Oct 09, 2013	35.15	35.30	35.02	35.13	2,395,535	+0.09(+0.26%)
Oct 08, 2013	35.31	35.39	35.04	35.04	3,653,663	-0.30(-0.85%)
Oct 07, 2013	35.66	35.68	35.32	35.34	2,757,044	-0.61(-1.70%)
Oct 04, 2013	35.70	35.99	35.58	35.95	1,688,300	+0.31(+0.87%)
Oct 03, 2013	35.76	35.79	35.42	35.64	2,133,618	-0.16(-0.45%)
Oct 02, 2013	35.97	35.97	35.68	35.80	3,616,497	-0.36(-1.00%)
Oct 01, 2013	35.49	36.17	35.49	36.16	4,317,588	+0.71(+2.00%)
Sep 27, 2013	35.31	35.73	35.21	35.45	2,294,998	+0.00(+0.00%)
Sep 26, 2013	35.62	35.81	35.24	35.45	1,839,933	-0.12(-0.34%)
Sep 25, 2013	35.52	35.82	35.20	35.57	2,115,092	+0.15(+0.42%)
Sep 24, 2013	35.23	35.69	35.07	35.42	2,549,061	+0.15(+0.43%)
Sep 23, 2013	35.41	35.42	34.91	35.27	3,124,678	-0.27(-0.76%)
Sep 20, 2013	35.29	35.59	35.17	35.54	4,678,313	+0.26(+0.74%)
Sep 19, 2013	36.01	36.10	35.08	35.28	11,186,457	-0.65(-1.81%)
Sep 18, 2013	36.23	36.49	35.90	35.93	6,483,280	-0.28(-0.77%)
Sep 17, 2013	35.79	36.22	35.66	36.21	3,777,597	+0.49(+1.37%)
Sep 16, 2013	35.83	35.89	35.68	35.72	3,405,999	+0.11(+0.31%)
Sep 13, 2013	35.59	35.66	35.31	35.61	2,454,879	+0.09(+0.25%)
Sep 12, 2013	35.74	35.85	35.52	35.52	2,171,673	-0.18(-0.50%)
Sep 11, 2013	35.89	35.95	35.60	35.70	2,768,482	-0.20(-0.56%)
Sep 10, 2013	35.84	35.95	35.66	35.90	2,255,575	+0.29(+0.81%)
Sep 09, 2013	35.47	35.64	35.20	35.61	3,643,115	+0.19(+0.54%)
Sep 06, 2013	35.55	35.59	34.77	35.42	2,701,881	-0.03(-0.08%)
Sep 05, 2013	35.27	35.61	35.18	35.45	2,138,182	+0.27(+0.77%)
Sep 04, 2013	35.07	35.46	34.98	35.18	2,202,700	+0.13(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.