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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.75	18.75	18.08	18.24	5,643,924	-0.39(-2.09%)
Jun 29, 2009	18.68	18.76	17.91	18.63	6,929,309	-0.01(-0.05%)
Jun 26, 2009	18.46	18.75	18.26	18.64	4,686,652	+0.08(+0.43%)
Jun 25, 2009	17.86	18.56	17.84	18.56	6,744,890	+0.71(+3.98%)
Jun 24, 2009	18.10	18.23	17.78	17.85	3,154,905	-0.08(-0.45%)
Jun 23, 2009	18.30	18.65	17.72	17.93	6,381,831	-0.32(-1.75%)
Jun 22, 2009	18.96	19.05	18.23	18.25	4,005,354	-1.08(-5.59%)
Jun 19, 2009	18.89	19.33	18.86	19.33	7,969,830	+0.53(+2.82%)
Jun 18, 2009	18.61	19.07	18.41	18.80	4,149,625	+0.23(+1.24%)
Jun 17, 2009	19.08	19.09	18.14	18.57	10,343,572	-0.53(-2.77%)
Jun 16, 2009	19.30	19.53	19.06	19.10	3,934,473	-0.16(-0.83%)
Jun 15, 2009	19.80	19.97	19.10	19.26	5,133,822	-0.76(-3.80%)
Jun 12, 2009	19.96	20.31	19.80	20.02	1,779,890	-0.01(-0.05%)
Jun 11, 2009	19.85	20.55	19.83	20.03	4,018,005	+0.16(+0.81%)
Jun 10, 2009	20.18	20.21	19.55	19.87	2,550,928	-0.18(-0.90%)
Jun 09, 2009	19.97	20.25	19.79	20.05	3,447,876	+0.09(+0.45%)
Jun 08, 2009	19.97	20.22	19.83	19.96	1,652,025	-0.15(-0.75%)
Jun 05, 2009	20.91	20.93	19.67	20.11	8,991,457	-0.36(-1.76%)
Jun 04, 2009	19.79	20.73	19.70	20.47	5,973,280	+0.74(+3.75%)
Jun 03, 2009	19.75	19.95	19.55	19.73	2,947,988	-0.12(-0.60%)
Jun 02, 2009	20.11	20.23	19.73	19.85	5,834,964	-0.34(-1.68%)
Jun 01, 2009	20.29	20.68	19.97	20.19	4,855,121	+0.20(+1.00%)
May 29, 2009	19.72	20.30	19.46	19.99	2,573,211	+0.44(+2.25%)
May 28, 2009	19.70	19.83	18.98	19.55	7,382,765	+0.09(+0.46%)
May 27, 2009	20.45	20.57	19.39	19.46	6,351,309	-1.15(-5.58%)
May 26, 2009	19.12	20.61	19.12	20.61	4,121,627	+1.33(+6.90%)
May 22, 2009	19.69	19.98	19.28	19.28	3,363,185	-0.17(-0.87%)
May 21, 2009	19.51	19.69	19.20	19.45	7,784,570	-0.35(-1.77%)
May 20, 2009	21.01	21.28	19.69	19.80	12,903,094	-0.94(-4.53%)
May 19, 2009	21.66	21.77	20.67	20.74	7,083,936	-1.05(-4.82%)
May 18, 2009	20.86	21.91	20.86	21.79	1,957,853	+1.23(+5.98%)
May 15, 2009	21.02	21.14	20.38	20.56	2,401,939	-0.53(-2.51%)
May 14, 2009	20.57	21.31	20.49	21.09	3,165,937	+0.33(+1.59%)
May 13, 2009	21.66	21.74	20.76	20.76	4,699,475	-1.43(-6.44%)
May 12, 2009	22.78	23.54	21.60	22.19	6,575,609	-0.88(-3.81%)
May 11, 2009	23.26	23.62	22.95	23.07	5,874,953	-0.74(-3.11%)
May 08, 2009	22.23	23.94	22.23	23.81	7,465,059	+1.83(+8.33%)
May 07, 2009	23.48	23.57	21.93	21.98	7,674,498	-0.96(-4.18%)
May 06, 2009	22.00	23.02	21.78	22.94	6,480,515	+1.23(+5.67%)
May 05, 2009	22.09	22.16	21.35	21.71	2,168,658	-0.47(-2.12%)
May 04, 2009	20.67	22.22	20.53	22.18	5,562,555	+1.81(+8.89%)
May 01, 2009	20.92	21.24	20.22	20.37	4,040,581	-0.49(-2.35%)
Apr 30, 2009	22.11	22.12	20.80	20.86	4,093,949	-0.69(-3.20%)
Apr 29, 2009	20.43	21.56	20.43	21.55	3,429,743	+1.13(+5.53%)
Apr 28, 2009	19.91	20.94	19.91	20.42	2,803,119	+0.00(+0.00%)
Apr 27, 2009	21.05	21.28	20.23	20.42	5,789,475	-0.88(-4.13%)
Apr 24, 2009	20.44	21.84	20.38	21.30	8,448,713	+1.03(+5.08%)
Apr 23, 2009	20.43	20.84	19.71	20.27	5,467,469	-0.19(-0.93%)
Apr 22, 2009	20.53	21.85	20.38	20.46	7,281,232	-0.85(-3.99%)
Apr 21, 2009	19.37	21.31	18.89	21.31	6,547,710	+1.25(+6.23%)
Apr 20, 2009	21.50	21.73	20.06	20.06	4,930,415	-2.35(-10.49%)
Apr 17, 2009	21.99	22.89	21.36	22.41	5,033,817	+0.68(+3.13%)
Apr 16, 2009	21.83	22.13	20.60	21.73	4,280,053	+0.39(+1.83%)
Apr 15, 2009	20.59	21.45	19.94	21.34	4,549,815	+0.49(+2.35%)
Apr 14, 2009	22.49	22.65	20.77	20.85	3,559,773	-1.96(-8.59%)
Apr 13, 2009	21.33	22.88	21.12	22.81	6,203,986	+1.12(+5.16%)
Apr 09, 2009	20.17	21.74	20.17	21.69	3,873,045	+2.21(+11.34%)
Apr 08, 2009	19.69	19.83	19.00	19.48	2,672,349	-0.12(-0.61%)
Apr 07, 2009	19.83	20.20	19.58	19.60	2,677,919	-0.65(-3.21%)
Apr 06, 2009	20.62	20.62	19.94	20.25	1,552,878	-0.67(-3.20%)
Apr 03, 2009	20.61	20.93	20.15	20.92	2,052,698	+0.38(+1.85%)
Apr 02, 2009	20.52	20.78	20.23	20.54	3,299,489	+0.67(+3.37%)

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.