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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	52.21	52.59	52.17	52.41	8,773,415	+0.93(+1.81%)
Nov 29, 2016	51.44	51.84	51.30	51.48	5,992,031	+0.17(+0.33%)
Nov 28, 2016	51.81	52.22	51.18	51.31	9,030,074	-0.99(-1.89%)
Nov 25, 2016	52.44	52.49	52.09	52.30	2,107,995	+0.00(+0.00%)
Nov 23, 2016		52.30	52.30	52.30	0	+0.32(+0.62%)
Nov 22, 2016	51.70	52.04	51.58	51.98	10,086,791	+0.32(+0.62%)
Nov 21, 2016	51.71	51.79	51.21	51.66	6,436,615	+0.16(+0.31%)
Nov 18, 2016	51.21	51.63	50.96	51.50	12,271,631	+0.35(+0.68%)
Nov 17, 2016	50.54	51.19	50.23	51.15	10,625,801	+0.73(+1.45%)
Nov 16, 2016	50.33	50.74	50.17	50.42	11,314,463	-0.74(-1.45%)
Nov 15, 2016	50.25	51.17	49.60	51.16	11,330,022	+0.33(+0.65%)
Nov 14, 2016	50.09	51.66	50.03	50.83	17,275,688	+1.34(+2.71%)
Nov 11, 2016	48.16	49.56	48.10	49.49	14,349,833	+1.09(+2.25%)
Nov 10, 2016	47.29	48.80	47.16	48.40	20,673,145	+1.95(+4.20%)
Nov 09, 2016	44.86	46.69	44.69	46.45	23,146,611	+2.48(+5.64%)
Nov 08, 2016	43.92	44.27	43.60	43.97	5,600,446	-0.25(-0.57%)
Nov 07, 2016	43.92	44.32	43.63	44.22	6,264,903	+1.23(+2.86%)
Nov 04, 2016	43.04	43.52	42.62	42.99	6,140,732	+0.05(+0.12%)
Nov 03, 2016	43.08	43.35	42.86	42.94	4,314,882	+0.03(+0.07%)
Nov 02, 2016	43.53	43.55	42.69	42.91	6,275,956	-0.78(-1.79%)
Nov 01, 2016	44.00	44.15	43.20	43.69	9,336,628	-0.10(-0.23%)
Oct 31, 2016	43.63	43.94	43.56	43.79	8,450,229	+0.30(+0.69%)
Oct 28, 2016	44.20	44.20	43.35	43.49	6,400,268	-0.51(-1.16%)
Oct 27, 2016	44.05	44.26	43.67	44.00	6,206,275	+0.30(+0.69%)
Oct 26, 2016	43.29	43.89	43.18	43.70	6,058,879	+0.32(+0.74%)
Oct 25, 2016	43.42	43.74	43.25	43.38	2,927,018	-0.16(-0.37%)
Oct 24, 2016	43.50	43.75	43.38	43.54	3,964,037	+0.35(+0.81%)
Oct 21, 2016	42.77	43.23	42.65	43.19	3,653,228	+0.12(+0.28%)
Oct 20, 2016	42.87	43.36	42.75	43.07	3,960,253	+0.12(+0.28%)
Oct 19, 2016	42.33	43.08	42.27	42.95	5,573,137	+0.83(+1.97%)
Oct 18, 2016	42.04	42.19	41.71	42.12	2,537,532	+0.41(+0.98%)
Oct 17, 2016	42.05	42.17	41.60	41.71	3,059,438	-0.29(-0.69%)
Oct 14, 2016	42.35	42.50	41.86	42.00	4,120,175	+0.21(+0.50%)
Oct 13, 2016	42.29	42.66	41.36	41.79	7,769,010	-1.04(-2.43%)
Oct 12, 2016	42.90	43.19	42.82	42.83	5,177,926	-0.07(-0.16%)
Oct 11, 2016	43.50	43.62	42.68	42.90	5,531,252	-0.57(-1.31%)
Oct 10, 2016	43.59	43.70	43.36	43.47	4,115,826	+0.23(+0.53%)
Oct 07, 2016	43.09	43.42	42.76	43.24	6,360,302	+0.03(+0.07%)
Oct 06, 2016	43.65	43.65	42.94	43.21	4,761,014	-0.07(-0.16%)
Oct 05, 2016	42.63	43.45	42.56	43.28	6,534,068	+0.82(+1.93%)
Oct 04, 2016	42.06	42.72	41.98	42.46	6,768,791	+0.60(+1.43%)
Oct 03, 2016	42.05	42.31	41.81	41.86	3,648,478	-0.41(-0.97%)
Sep 30, 2016	41.80	42.41	41.57	42.27	3,308,962	+0.75(+1.81%)
Sep 29, 2016	42.23	42.47	41.39	41.52	7,526,572	-0.70(-1.66%)
Sep 28, 2016	41.88	42.22	41.55	42.22	2,719,976	+0.51(+1.22%)
Sep 27, 2016	41.05	41.71	40.97	41.71	3,640,187	+0.43(+1.04%)
Sep 26, 2016	41.91	41.91	41.26	41.28	4,819,642	-0.95(-2.25%)
Sep 23, 2016	41.93	42.54	41.93	42.23	7,222,476	+0.01(+0.02%)
Sep 22, 2016	42.16	42.26	41.77	42.22	5,718,426	+0.33(+0.79%)
Sep 21, 2016	41.87	42.19	41.53	41.89	6,297,438	+0.19(+0.46%)
Sep 20, 2016	42.13	42.13	41.64	41.70	2,823,986	-0.06(-0.14%)
Sep 19, 2016	41.81	42.13	41.54	41.76	5,497,418	+0.16(+0.38%)
Sep 16, 2016	41.64	41.79	41.37	41.60	5,352,843	-0.56(-1.33%)
Sep 15, 2016	41.66	42.21	41.63	42.16	5,948,242	+0.42(+1.01%)
Sep 14, 2016	42.13	42.31	41.70	41.74	11,019,088	-0.37(-0.88%)
Sep 13, 2016	42.27	42.28	41.55	42.11	6,067,987	-0.62(-1.45%)
Sep 12, 2016	42.18	42.80	41.78	42.73	6,226,991	+0.27(+0.64%)
Sep 09, 2016	42.91	42.98	42.42	42.46	6,463,010	-0.30(-0.70%)
Sep 08, 2016	42.84	42.99	42.47	42.76	4,122,692	+0.12(+0.28%)
Sep 07, 2016	42.30	42.66	42.05	42.64	4,030,891	+0.33(+0.78%)
Sep 06, 2016	43.09	43.11	42.14	42.31	8,670,859	-0.78(-1.81%)
Sep 02, 2016	42.98	43.09	43.09	43.09	4,481,300	+0.37(+0.87%)

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.