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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2020	54.53	55.17	54.51	54.91	8,341,677	+0.72(+1.33%)
Jan 31, 2020	54.81	54.90	54.05	54.19	8,871,800	-1.11(-2.01%)
Jan 30, 2020	54.28	55.33	54.07	55.30	6,160,015	+0.55(+1.00%)
Jan 29, 2020	55.55	55.78	54.71	54.75	5,794,639	-0.68(-1.23%)
Jan 28, 2020	55.40	55.83	55.10	55.43	5,870,073	+0.48(+0.87%)
Jan 27, 2020	54.77	55.43	54.63	54.95	8,614,806	-0.97(-1.73%)
Jan 24, 2020	56.90	57.00	55.37	55.92	10,017,600	-1.02(-1.79%)
Jan 23, 2020	56.64	57.04	56.06	56.94	5,487,286	+0.09(+0.16%)
Jan 22, 2020	56.88	57.03	56.65	56.85	4,256,610	+0.05(+0.09%)
Jan 21, 2020	57.14	57.40	56.79	56.80	5,027,864	-0.74(-1.29%)
Jan 17, 2020	57.91	57.95	57.44	57.54	8,412,700	+0.13(+0.23%)
Jan 16, 2020	56.90	57.48	56.89	57.41	7,366,494	+0.81(+1.43%)
Jan 15, 2020	56.84	57.05	56.33	56.60	10,385,862	-0.72(-1.26%)
Jan 14, 2020	57.18	57.69	56.99	57.32	4,521,616	+0.10(+0.17%)
Jan 13, 2020	57.02	57.24	56.67	57.22	3,628,148	+0.29(+0.51%)
Jan 10, 2020	57.46	57.52	56.80	56.93	8,127,200	-0.61(-1.06%)
Jan 09, 2020	57.63	57.75	57.33	57.54	5,647,740	+0.20(+0.35%)
Jan 08, 2020	56.92	57.59	56.91	57.34	5,006,788	+0.42(+0.74%)
Jan 07, 2020	57.16	57.21	56.66	56.92	4,623,691	-0.36(-0.63%)
Jan 06, 2020	57.36	57.44	56.78	57.28	5,436,992	-0.50(-0.87%)
Jan 03, 2020	57.61	58.01	57.26	57.78	6,355,400	-0.63(-1.08%)

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.