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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	54.77	55.92	54.77	55.76	4,979,400	+0.72(+1.31%)
Nov 29, 2018	54.84	55.36	54.41	55.04	5,752,248	-0.18(-0.33%)
Nov 28, 2018	54.82	55.33	53.91	55.22	7,442,793	+0.53(+0.97%)
Nov 27, 2018	54.83	55.16	54.33	54.69	5,959,223	-0.30(-0.55%)
Nov 26, 2018	54.60	55.46	54.60	54.99	8,620,432	+1.04(+1.93%)
Nov 23, 2018	53.64	54.52	53.48	53.95	3,462,000	-0.12(-0.22%)
Nov 21, 2018		54.07	54.07	54.07	0	+0.20(+0.37%)
Nov 20, 2018	54.24	54.87	53.74	53.87	9,128,391	-1.03(-1.88%)
Nov 19, 2018	55.00	55.68	54.50	54.90	7,510,979	-0.10(-0.18%)
Nov 16, 2018	54.50	55.22	54.47	55.00	7,700,500	-0.05(-0.09%)
Nov 15, 2018	53.55	55.17	53.22	55.05	9,542,320	+0.99(+1.83%)
Nov 14, 2018	55.47	55.71	53.43	54.06	10,671,220	-1.03(-1.87%)
Nov 13, 2018	54.85	55.94	54.85	55.09	8,114,869	+0.30(+0.55%)
Nov 12, 2018	55.28	55.63	54.76	54.79	5,778,929	-0.67(-1.21%)
Nov 09, 2018	55.68	56.17	55.07	55.46	7,290,000	-0.31(-0.56%)
Nov 08, 2018	55.12	56.12	55.12	55.77	5,601,095	+0.27(+0.49%)
Nov 07, 2018	55.36	55.69	54.45	55.50	11,859,952	+0.21(+0.38%)
Nov 06, 2018	54.84	55.50	54.47	55.29	5,402,894	+0.36(+0.66%)
Nov 05, 2018	54.41	55.16	54.41	54.93	6,609,005	+0.23(+0.42%)
Nov 02, 2018	54.92	55.27	54.19	54.70	7,610,800	+0.18(+0.33%)
Nov 01, 2018	54.29	54.76	54.06	54.52	7,468,064	+0.53(+0.98%)
Oct 31, 2018	54.05	54.75	53.93	53.99	11,199,527	+0.46(+0.86%)
Oct 30, 2018	53.01	53.59	52.56	53.53	12,330,324	+0.57(+1.08%)
Oct 29, 2018	52.67	53.69	52.48	52.96	11,332,862	+1.04(+2.00%)
Oct 26, 2018	51.54	52.42	51.14	51.92	16,867,400	-0.23(-0.44%)
Oct 25, 2018	51.18	52.62	51.04	52.15	14,076,317	+1.33(+2.62%)
Oct 24, 2018	53.07	53.09	50.69	50.82	17,713,859	-2.28(-4.29%)
Oct 23, 2018	52.07	53.45	52.05	53.10	16,351,156	+0.07(+0.13%)
Oct 22, 2018	54.90	55.05	52.86	53.03	13,956,127	-1.68(-3.07%)
Oct 19, 2018	55.19	55.71	54.55	54.71	11,897,000	-0.90(-1.62%)
Oct 18, 2018	56.45	56.88	55.49	55.61	8,175,133	-1.01(-1.78%)
Oct 17, 2018	56.17	57.15	55.47	56.62	10,393,010	+0.29(+0.51%)
Oct 16, 2018	56.46	56.53	55.37	56.33	11,982,739	+0.12(+0.21%)
Oct 15, 2018	56.20	56.61	55.75	56.21	7,435,625	+0.15(+0.27%)
Oct 12, 2018	57.88	58.00	54.56	56.06	26,937,300	-1.15(-2.01%)
Oct 11, 2018	58.71	58.99	57.19	57.21	12,816,519	-1.78(-3.02%)
Oct 10, 2018	59.82	60.46	58.99	58.99	7,984,768	-0.86(-1.44%)
Oct 09, 2018	59.97	60.26	59.60	59.85	4,146,007	-0.25(-0.42%)
Oct 08, 2018	59.49	60.37	59.31	60.10	6,152,662	+0.43(+0.72%)
Oct 05, 2018	60.43	60.46	59.40	59.67	6,559,900	-0.48(-0.80%)
Oct 04, 2018	60.04	61.08	59.80	60.15	17,162,200	+0.12(+0.20%)
Oct 03, 2018	58.88	60.29	58.75	60.03	13,618,972	+1.42(+2.42%)
Oct 02, 2018	58.70	59.14	58.28	58.61	8,237,243	-0.22(-0.37%)
Oct 01, 2018	59.65	59.88	58.65	58.83	8,287,402	-0.59(-0.99%)
Sep 28, 2018	59.27	59.71	59.02	59.42	7,313,200	-0.08(-0.13%)
Sep 27, 2018	60.12	60.25	59.39	59.50	7,032,949	-0.50(-0.83%)
Sep 26, 2018	61.23	61.35	59.97	60.00	8,735,405	-1.23(-2.01%)
Sep 25, 2018	61.47	61.57	61.11	61.23	3,112,892	-0.06(-0.10%)
Sep 24, 2018	62.36	62.36	61.09	61.29	5,509,371	-0.98(-1.57%)
Sep 21, 2018	62.63	62.79	62.17	62.27	7,005,700	-0.62(-0.99%)
Sep 20, 2018	62.41	63.17	62.36	62.89	8,826,534	+0.81(+1.30%)
Sep 19, 2018	61.21	62.23	61.21	62.08	6,623,935	+0.81(+1.32%)
Sep 18, 2018	61.56	61.61	61.11	61.27	5,390,113	-0.25(-0.41%)
Sep 17, 2018	61.98	62.23	61.34	61.52	5,197,005	-0.50(-0.81%)
Sep 14, 2018	61.53	62.11	61.49	62.02	5,374,000	+0.62(+1.01%)
Sep 13, 2018	62.15	62.38	61.34	61.40	9,266,247	-0.70(-1.13%)
Sep 12, 2018	62.94	63.27	61.98	62.10	9,028,143	-1.19(-1.88%)
Sep 11, 2018	63.00	63.66	62.80	63.29	3,599,259	+0.11(+0.17%)
Sep 10, 2018	63.52	63.66	63.06	63.18	2,299,387	-0.15(-0.24%)
Sep 07, 2018	63.60	63.65	62.87	63.33	2,682,800	+0.18(+0.29%)
Sep 06, 2018	63.55	63.78	63.15	63.15	4,942,781	-0.45(-0.71%)
Sep 05, 2018	63.39	63.82	63.18	63.60	2,480,683	+0.13(+0.20%)

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.