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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	38.95	39.02	37.64	38.13	7,497,980	-1.60(-4.03%)
Apr 29, 2020	38.91	40.36	38.56	39.73	11,157,059	+2.15(+5.72%)
Apr 28, 2020	37.90	38.72	37.20	37.58	10,311,287	+0.93(+2.54%)
Apr 27, 2020	34.87	36.98	34.59	36.65	10,027,182	+2.28(+6.63%)
Apr 24, 2020	33.75	34.70	33.37	34.37	5,932,000	+0.93(+2.78%)
Apr 23, 2020	33.04	34.15	33.04	33.44	7,601,952	+0.61(+1.86%)
Apr 22, 2020	33.81	34.26	32.68	32.83	7,897,320	-0.14(-0.42%)
Apr 21, 2020	32.77	33.60	32.47	32.97	11,266,983	-0.94(-2.77%)
Apr 20, 2020	33.16	34.82	32.65	33.91	14,338,170	-0.08(-0.24%)
Apr 17, 2020	32.88	34.19	32.63	33.99	14,154,400	+2.82(+9.05%)
Apr 16, 2020	32.47	32.51	30.62	31.17	14,377,784	-1.19(-3.68%)
Apr 15, 2020	33.37	33.37	32.24	32.36	11,372,434	-2.34(-6.74%)
Apr 14, 2020	36.37	36.49	34.03	34.70	14,920,056	-0.57(-1.62%)
Apr 13, 2020	37.50	37.50	34.92	35.27	8,895,604	-2.11(-5.64%)
Apr 09, 2020	35.85	37.56	35.82	37.38	16,973,100	+2.74(+7.91%)
Apr 08, 2020	33.45	34.85	32.97	34.64	10,806,567	+1.75(+5.32%)
Apr 07, 2020	33.74	34.67	32.65	32.89	11,652,469	+0.91(+2.85%)
Apr 06, 2020	30.96	32.22	30.95	31.98	10,756,983	+2.46(+8.33%)
Apr 03, 2020	31.04	31.26	29.14	29.52	6,914,800	-1.53(-4.93%)
Apr 02, 2020	30.29	31.98	30.13	31.05	8,530,342	+0.57(+1.87%)
Apr 01, 2020	30.84	31.11	30.15	30.48	9,120,141	-2.11(-6.47%)
Mar 31, 2020	32.99	33.59	31.95	32.59	7,739,287	-0.69(-2.07%)
Mar 30, 2020	33.31	33.51	32.16	33.28	10,279,794	-0.05(-0.15%)
Mar 27, 2020	33.14	34.39	32.48	33.33	8,008,900	-1.12(-3.25%)
Mar 26, 2020	32.02	34.73	31.65	34.45	12,248,768	+2.72(+8.57%)
Mar 25, 2020	32.12	32.97	30.29	31.73	13,872,492	+0.34(+1.08%)
Mar 24, 2020	29.87	31.46	29.74	31.39	8,580,781	+3.26(+11.59%)
Mar 23, 2020	30.48	30.48	27.26	28.13	13,311,642	-2.69(-8.73%)
Mar 20, 2020	33.14	33.66	30.71	30.82	15,406,900	-2.18(-6.61%)
Mar 19, 2020	30.98	33.66	29.22	33.00	10,306,653	+1.67(+5.33%)
Mar 18, 2020	32.68	33.59	30.38	31.33	10,033,748	-3.63(-10.38%)
Mar 17, 2020	33.26	35.34	31.59	34.96	9,275,620	+2.46(+7.57%)
Mar 16, 2020	32.38	34.50	30.83	32.50	8,745,767	-5.14(-13.66%)
Mar 13, 2020	36.41	37.68	34.66	37.64	11,725,600	+3.79(+11.20%)
Mar 12, 2020	33.94	37.15	32.84	33.85	18,536,103	-3.10(-8.39%)
Mar 11, 2020	38.33	38.85	36.42	36.95	14,164,942	-2.76(-6.95%)
Mar 10, 2020	38.83	39.82	37.12	39.71	14,950,872	+2.62(+7.06%)
Mar 09, 2020	39.78	40.37	36.94	37.09	11,877,919	-6.80(-15.49%)
Mar 06, 2020	44.11	45.28	43.03	43.89	9,931,700	-2.01(-4.38%)
Mar 05, 2020	47.04	47.04	45.32	45.90	11,477,556	-2.54(-5.24%)
Mar 04, 2020	48.28	48.56	46.79	48.44	12,236,082	+0.85(+1.79%)
Mar 03, 2020	49.60	50.15	47.05	47.59	15,841,971	-2.06(-4.15%)
Mar 02, 2020	47.41	49.68	46.91	49.65	9,062,254	+2.14(+4.50%)
Feb 28, 2020	47.45	48.26	46.42	47.51	13,822,800	-1.42(-2.90%)
Feb 27, 2020	49.80	51.19	48.91	48.93	13,750,434	-2.06(-4.04%)
Feb 26, 2020	52.07	52.48	50.92	50.99	8,492,026	-0.86(-1.66%)
Feb 25, 2020	54.00	54.05	51.65	51.85	11,800,119	-2.08(-3.86%)
Feb 24, 2020	54.15	54.26	53.53	53.93	9,308,529	-1.72(-3.09%)
Feb 21, 2020	56.09	56.14	55.29	55.65	9,623,900	-0.77(-1.36%)
Feb 20, 2020	55.67	56.66	55.67	56.42	7,806,818	+0.50(+0.89%)
Feb 19, 2020	55.68	56.05	55.48	55.92	5,375,496	+0.46(+0.83%)
Feb 18, 2020	55.92	56.21	55.12	55.46	7,410,605	-0.76(-1.35%)
Feb 14, 2020	56.55	56.71	56.05	56.22	5,276,300	-0.37(-0.65%)
Feb 13, 2020	56.02	56.65	55.99	56.59	8,503,408	+0.27(+0.48%)
Feb 12, 2020	56.56	56.76	56.10	56.32	4,410,886	+0.15(+0.27%)
Feb 11, 2020	56.10	56.58	55.96	56.17	4,995,428	+0.43(+0.77%)
Feb 10, 2020	55.46	55.74	55.35	55.74	3,071,012	-0.05(-0.09%)
Feb 07, 2020	55.88	56.06	55.61	55.79	5,569,300	-0.55(-0.98%)
Feb 06, 2020	57.24	57.36	56.29	56.34	5,807,757	-0.59(-1.04%)
Feb 05, 2020	56.32	57.04	56.32	56.93	9,556,605	+1.25(+2.24%)
Feb 04, 2020	55.84	56.10	55.60	55.68	11,053,445	+0.77(+1.40%)

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.