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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2020	50.05	50.19	48.95	49.43	5,885,000	-0.72(-1.44%)
Nov 25, 2020	50.48	50.60	49.52	50.15	9,328,100	-0.78(-1.53%)
Nov 24, 2020	49.63	51.06	49.54	50.93	13,466,317	+2.39(+4.92%)
Nov 23, 2020	48.44	48.92	48.18	48.54	6,674,877	+0.87(+1.83%)
Nov 20, 2020	47.78	47.91	47.22	47.67	7,191,700	-0.53(-1.10%)
Nov 19, 2020	47.85	48.26	47.26	48.20	7,059,121	+0.08(+0.17%)
Nov 18, 2020	49.21	49.60	48.10	48.12	7,127,935	-0.85(-1.74%)
Nov 17, 2020	48.29	49.10	47.58	48.97	7,031,927	-0.19(-0.39%)
Nov 16, 2020	49.02	49.48	48.37	49.16	11,702,993	+1.99(+4.22%)
Nov 13, 2020	46.35	47.41	46.27	47.17	7,968,500	+1.36(+2.97%)
Nov 12, 2020	45.93	46.33	45.16	45.81	10,768,403	-1.05(-2.24%)
Nov 11, 2020	48.57	48.61	46.40	46.86	10,793,509	-1.46(-3.02%)
Nov 10, 2020	48.02	48.81	47.34	48.32	12,359,324	+0.58(+1.21%)
Nov 09, 2020	45.76	48.83	45.22	47.74	25,404,548	+6.38(+15.43%)
Nov 06, 2020	42.75	42.87	41.19	41.36	8,909,000	-0.96(-2.27%)
Nov 05, 2020	40.62	42.63	40.48	42.32	11,971,473	+1.95(+4.83%)
Nov 04, 2020	41.66	41.85	40.33	40.37	21,191,128	-3.10(-7.13%)
Nov 03, 2020	43.08	43.79	43.01	43.47	10,269,976	+1.17(+2.77%)
Nov 02, 2020	41.79	42.49	41.10	42.30	9,642,477	+1.15(+2.79%)
Oct 30, 2020	40.25	41.19	40.25	41.15	7,747,600	+0.61(+1.50%)
Oct 29, 2020	39.52	40.74	38.81	40.54	6,853,125	+1.04(+2.63%)
Oct 28, 2020	39.37	40.26	39.28	39.50	9,575,737	-0.80(-1.99%)
Oct 27, 2020	41.61	41.66	40.25	40.30	10,210,080	-1.44(-3.45%)
Oct 26, 2020	41.97	42.07	41.20	41.74	9,924,830	-0.85(-2.00%)
Oct 23, 2020	42.47	43.09	41.84	42.59	11,454,200	+0.48(+1.14%)
Oct 22, 2020	40.21	42.15	40.21	42.11	12,621,628	+1.91(+4.75%)
Oct 21, 2020	40.11	40.53	39.91	40.20	9,188,717	+0.15(+0.37%)
Oct 20, 2020	39.58	40.78	39.55	40.05	12,004,564	+0.90(+2.30%)
Oct 19, 2020	39.70	40.03	39.08	39.15	9,602,061	-0.26(-0.66%)
Oct 16, 2020	39.51	39.73	38.75	39.41	7,495,400	+0.10(+0.25%)
Oct 15, 2020	37.96	39.34	37.87	39.31	6,967,670	+0.93(+2.42%)
Oct 14, 2020	38.92	39.40	38.35	38.38	11,131,907	-0.58(-1.49%)
Oct 13, 2020	40.02	40.02	38.83	38.96	10,614,289	-1.24(-3.08%)
Oct 12, 2020	39.67	40.26	39.49	40.20	7,597,703	+0.54(+1.36%)
Oct 09, 2020	40.36	40.58	39.47	39.66	13,011,600	-0.45(-1.12%)
Oct 08, 2020	39.80	40.26	39.52	40.11	7,713,415	+0.61(+1.54%)
Oct 07, 2020	38.98	39.98	38.96	39.50	9,560,844	+1.09(+2.84%)
Oct 06, 2020	38.90	40.01	38.23	38.41	17,274,941	-0.07(-0.18%)
Oct 05, 2020	37.40	38.53	37.39	38.48	13,909,781	+1.54(+4.17%)
Oct 02, 2020	35.17	37.12	35.17	36.94	9,628,800	+1.02(+2.84%)
Oct 01, 2020	35.88	36.16	35.38	35.92	8,602,021	+0.24(+0.67%)
Sep 30, 2020	35.37	36.16	35.36	35.68	8,968,884	+0.39(+1.11%)
Sep 29, 2020	35.71	35.71	34.72	35.29	4,573,789	-0.49(-1.37%)
Sep 28, 2020	35.08	36.04	35.08	35.78	6,202,403	+1.23(+3.56%)
Sep 25, 2020	33.79	34.64	33.58	34.55	6,361,800	+0.54(+1.59%)
Sep 24, 2020	34.00	34.81	33.48	34.01	6,596,576	+0.11(+0.32%)
Sep 23, 2020	34.85	35.55	33.87	33.90	6,702,931	-0.73(-2.11%)
Sep 22, 2020	35.45	35.95	34.47	34.63	8,552,147	-0.86(-2.42%)
Sep 21, 2020	36.40	36.73	35.11	35.49	12,647,380	-2.11(-5.61%)
Sep 18, 2020	37.95	38.10	37.41	37.60	8,624,000	-0.28(-0.74%)
Sep 17, 2020	37.48	38.06	37.33	37.88	5,752,303	-0.21(-0.55%)
Sep 16, 2020	37.75	38.69	37.38	38.09	7,468,821	+0.40(+1.06%)
Sep 15, 2020	38.55	38.58	37.56	37.69	7,280,624	-0.72(-1.87%)
Sep 14, 2020	37.73	38.74	37.51	38.41	7,954,237	+0.93(+2.48%)
Sep 11, 2020	37.39	37.65	36.97	37.48	7,752,100	+0.20(+0.54%)
Sep 10, 2020	38.29	38.43	37.25	37.28	10,956,062	-0.70(-1.84%)
Sep 09, 2020	38.52	38.58	37.58	37.98	8,377,246	-0.24(-0.63%)
Sep 08, 2020	39.40	39.48	37.96	38.22	10,739,827	-1.61(-4.04%)
Sep 04, 2020	39.92	40.46	39.13	39.83	12,918,700	+0.82(+2.10%)
Sep 03, 2020	39.11	40.65	38.85	39.01	12,674,839	+0.03(+0.08%)
Sep 02, 2020	38.77	39.17	38.37	38.98	6,825,083	+0.29(+0.75%)

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.