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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	40.22	40.38	39.93	40.32	2,335,797	-0.01(-0.02%)
Jun 27, 2014	40.02	40.38	39.98	40.33	1,820,690	+0.15(+0.37%)
Jun 26, 2014	40.01	40.22	39.53	40.18	1,956,470	+0.06(+0.15%)
Jun 25, 2014	39.66	40.18	39.20	40.12	3,048,896	+0.28(+0.70%)
Jun 24, 2014	40.08	40.61	39.82	39.84	3,212,128	-0.35(-0.87%)
Jun 23, 2014	40.39	40.50	40.10	40.19	1,112,036	-0.24(-0.59%)
Jun 20, 2014	40.34	40.59	40.22	40.43	1,972,619	+0.04(+0.10%)
Jun 19, 2014	40.72	40.72	40.20	40.39	2,941,572	-0.20(-0.49%)
Jun 18, 2014	40.39	40.68	40.08	40.59	5,256,691	+0.27(+0.67%)
Jun 17, 2014	39.48	40.53	39.48	40.32	2,402,471	+0.72(+1.82%)
Jun 16, 2014	39.78	39.79	39.38	39.60	2,860,037	-0.23(-0.58%)
Jun 13, 2014	40.04	40.39	39.72	39.83	3,173,047	-0.10(-0.25%)
Jun 12, 2014	40.12	40.24	39.74	39.93	3,070,292	-0.15(-0.37%)
Jun 11, 2014	40.35	40.42	39.97	40.08	1,539,595	-0.48(-1.18%)
Jun 10, 2014	40.69	40.69	40.34	40.56	2,578,047	+0.45(+1.12%)
Jun 06, 2014	39.88	40.30	39.76	40.11	2,956,881	+0.41(+1.03%)
Jun 05, 2014	39.11	39.81	38.76	39.70	3,586,023	+0.75(+1.93%)
Jun 04, 2014	38.81	39.08	38.79	38.95	2,932,216	+0.09(+0.23%)
Jun 03, 2014	38.67	39.17	38.58	38.86	4,028,006	+0.13(+0.34%)
Jun 02, 2014	38.43	38.78	38.00	38.73	4,333,048	+0.44(+1.15%)
May 30, 2014	38.30	38.65	38.21	38.29	2,394,230	-0.02(-0.05%)
May 29, 2014	38.38	38.45	38.13	38.31	3,500,748	-0.02(-0.05%)
May 28, 2014	38.41	38.50	38.07	38.33	2,821,953	-0.27(-0.70%)
May 27, 2014	38.21	38.82	38.21	38.60	3,503,928	+0.46(+1.21%)
May 23, 2014	37.94	38.14	38.14	38.14	1,324,900	+0.17(+0.46%)
May 22, 2014	37.73	38.07	37.69	37.97	1,299,103	+0.20(+0.52%)
May 21, 2014	37.74	38.05	37.45	37.77	2,137,282	+0.26(+0.69%)
May 20, 2014	37.83	37.88	37.24	37.51	3,538,609	-0.39(-1.03%)
May 19, 2014	37.12	37.91	37.12	37.90	2,798,969	+0.60(+1.61%)
May 16, 2014	37.28	37.38	36.95	37.30	2,038,206	-0.08(-0.21%)
May 15, 2014	37.38	37.43	36.59	37.38	5,511,097	-0.20(-0.53%)
May 14, 2014	38.33	38.36	37.47	37.58	3,000,052	-0.86(-2.24%)
May 13, 2014	38.96	38.96	38.43	38.44	2,702,607	-0.50(-1.28%)
May 12, 2014	38.36	39.04	38.24	38.94	4,392,198	+0.72(+1.88%)
May 09, 2014	37.86	38.22	37.58	38.22	1,669,272	+0.33(+0.87%)
May 08, 2014	37.93	38.44	37.79	37.89	2,908,357	-0.17(-0.45%)
May 07, 2014	37.71	38.07	37.33	38.06	2,839,002	+0.38(+1.01%)
May 06, 2014	38.14	38.34	37.66	37.68	3,564,971	-0.56(-1.46%)
May 05, 2014	38.26	38.39	37.90	38.24	1,207,323	-0.31(-0.80%)
May 02, 2014	38.51	39.18	38.41	38.55	3,109,294	+0.20(+0.52%)
May 01, 2014	38.46	38.72	37.92	38.35	2,601,882	-0.14(-0.36%)
Apr 30, 2014	38.17	38.55	37.90	38.49	3,100,006	+0.24(+0.63%)
Apr 29, 2014	38.53	38.82	38.19	38.25	2,887,460	-0.24(-0.62%)
Apr 28, 2014	38.96	39.05	38.16	38.49	3,810,536	-0.29(-0.75%)
Apr 25, 2014	39.15	39.20	38.73	38.78	2,066,102	-0.51(-1.30%)
Apr 24, 2014	40.08	40.08	39.22	39.29	2,524,498	-0.72(-1.80%)
Apr 23, 2014	39.81	40.14	39.74	40.01	1,815,828	+0.10(+0.25%)
Apr 22, 2014	39.66	40.27	39.49	39.91	2,582,932	+0.25(+0.63%)
Apr 21, 2014	39.80	40.02	39.52	39.66	1,765,265	-0.19(-0.48%)
Apr 17, 2014	39.52	39.85	39.85	39.85	5,878,700	+0.30(+0.76%)
Apr 16, 2014	39.64	39.64	39.26	39.55	2,525,689	+0.20(+0.51%)
Apr 15, 2014	39.06	39.63	38.77	39.35	4,299,165	+0.09(+0.23%)
Apr 14, 2014	39.52	39.66	38.84	39.26	1,839,468	+0.14(+0.36%)
Apr 11, 2014	39.20	39.53	38.77	39.12	3,805,481	-0.32(-0.81%)
Apr 10, 2014	40.58	40.65	39.32	39.44	6,042,637	-1.21(-2.98%)
Apr 09, 2014	40.92	40.92	40.46	40.65	3,010,536	-0.14(-0.34%)
Apr 08, 2014	40.87	41.28	40.63	40.79	3,347,699	-0.08(-0.20%)
Apr 07, 2014	41.06	41.18	40.57	40.87	4,808,501	-0.35(-0.85%)
Apr 04, 2014	42.39	42.49	41.13	41.22	5,826,967	-0.94(-2.23%)
Apr 03, 2014	42.12	42.27	41.85	42.16	2,461,454	+0.05(+0.12%)
Apr 02, 2014	42.28	42.36	41.88	42.11	2,936,125	-0.04(-0.09%)

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.